1619740800000|2021-04-30 00:00:00|13599.9|13539.9|13613.2|13553.2|13613.2|13553.2|13599.9|13539.9|0
1619740810000|2021-04-30 00:00:10|13613.8|13553.8|13615.7|13555.7|13615.7|13555.7|13613.8|13553.8|0
1619740820000|2021-04-30 00:00:20|13613.2|13553.2|13615.7|13555.7|13615.7|13555.7|13613.2|13553.2|0
1619740860000|2021-04-30 00:01:00|13616.3|13556.3|13618.2|13558.2|13618.2|13558.2|13616.3|13556.3|0
1619740870000|2021-04-30 00:01:10|13611|13551|13608.2|13548.2|13611|13551|13585.7|13525.7|0
1619740890000|2021-04-30 00:01:30|13607.7|13547.7|13605.7|13545.7|13607.7|13547.7|13605.7|13545.7|0
1619740900000|2021-04-30 00:01:40|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|0
1619741070000|2021-04-30 00:04:30|13604.3|13544.3|13604.3|13544.3|13604.3|13544.3|13604.3|13544.3|0
1619741410000|2021-04-30 00:10:10|13604.4|13544.4|13604.4|13544.4|13604.4|13544.4|13604.4|13544.4|0
1619741440000|2021-04-30 00:10:40|13603.8|13543.8|13603.8|13543.8|13603.8|13543.8|13603.8|13543.8|0
1619741870000|2021-04-30 00:17:50|13606|13546|13615.8|13555.8|13615.8|13555.8|13606|13546|0
1619741890000|2021-04-30 00:18:10|13618.3|13558.3|13618.8|13558.8|13618.8|13558.8|13618.3|13558.3|0
1619742430000|2021-04-30 00:27:10|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|0
1619742540000|2021-04-30 00:29:00|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|0
1619743440000|2021-04-30 00:44:00|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|0
1619745310000|2021-04-30 01:15:10|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|0
1619746410000|2021-04-30 01:33:30|13620.2|13560.2|13626|13566|13626|13566|13620.2|13560.2|0
1619747090000|2021-04-30 01:44:50|13626.6|13566.6|13647.4|13607.4|13647.4|13607.4|13626.6|13566.6|0
1619747100000|2021-04-30 01:45:00|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|0
1619789400000|2021-04-30 13:30:00|13632.4|13572.4|13633.3|13573.3|13637.4|13577.4|13632.4|13572.4|0
1619789420000|2021-04-30 13:30:20|13635.8|13575.8|13637.8|13577.8|13638.8|13578.8|13635.8|13575.8|0
1619789430000|2021-04-30 13:30:30|13631|13591|13640.8|13580.8|13641|13591|13631|13579.7|0
1619789450000|2021-04-30 13:30:50|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|0
1619789530000|2021-04-30 13:32:10|13641.3|13581.3|13645.3|13585.3|13645.3|13585.3|13641.3|13581.3|0
1619789560000|2021-04-30 13:32:40|13645.8|13585.8|13647.8|13587.8|13647.8|13587.8|13645.8|13585.8|0
1619789750000|2021-04-30 13:35:50|13647.3|13587.3|13645.3|13585.3|13647.3|13587.3|13645.3|13585.3|0
1619789810000|2021-04-30 13:36:50|13644.8|13584.8|13634.2|13594.2|13644.8|13594.2|13634.2|13584.8|0
1619789890000|2021-04-30 13:38:10|13632.3|13592.3|13632.3|13592.3|13632.3|13592.3|13632.3|13592.3|0
1619789960000|2021-04-30 13:39:20|13638|13578|13638|13578|13638|13578|13638|13578|0
1619789970000|2021-04-30 13:39:30|13620.3|13560.3|13620.3|13560.3|13620.3|13560.3|13620.3|13560.3|0
1619789990000|2021-04-30 13:39:50|13619.8|13559.8|13617.8|13557.8|13619.8|13559.8|13617.8|13557.8|0
1619790010000|2021-04-30 13:40:10|13615.3|13555.3|13615.3|13555.3|13615.3|13555.3|13615.3|13555.3|0
1619790050000|2021-04-30 13:40:50|13614.8|13554.8|13610.3|13550.3|13614.8|13554.8|13610.3|13550.3|0
1619790070000|2021-04-30 13:41:10|13585.3|13525.3|13585.3|13525.3|13585.3|13525.3|13585.3|13525.3|0
1619790090000|2021-04-30 13:41:30|13565.3|13505.3|13565.3|13505.3|13565.3|13505.3|13565.3|13505.3|0
1619790100000|2021-04-30 13:41:40|13563.2|13503.2|13555.3|13495.3|13563.2|13503.2|13555.3|13495.3|0
1619790110000|2021-04-30 13:41:50|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|0
1619790150000|2021-04-30 13:42:30|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|0
1619790190000|2021-04-30 13:43:10|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|0
1619790250000|2021-04-30 13:44:10|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|0
1619790260000|2021-04-30 13:44:20|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|13557.8|13497.8|0
1619790350000|2021-04-30 13:45:50|13557.3|13497.3|13555.3|13495.3|13557.3|13497.3|13555.3|13495.3|0
1619790470000|2021-04-30 13:47:50|13554.8|13494.8|13552.8|13492.8|13554.8|13494.8|13552.8|13492.8|0
1619790720000|2021-04-30 13:52:00|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|13555.3|13495.3|0
1619790730000|2021-04-30 13:52:10|13554.8|13494.8|13552.8|13492.8|13554.8|13494.8|13552.8|13492.8|0
1619790810000|2021-04-30 13:53:30|13558.2|13498.2|13580.3|13520.3|13580.3|13520.3|13558.2|13498.2|0
1619790820000|2021-04-30 13:53:40|13579.8|13519.8|13577.8|13517.8|13579.8|13519.8|13575.3|13515.3|0
1619790830000|2021-04-30 13:53:50|13578.9|13518.9|13583.4|13523.4|13585.9|13525.9|13578.9|13518.9|0
1619791140000|2021-04-30 13:59:00|13580.7|13520.7|13570.9|13510.9|13580.7|13520.7|13570.9|13510.9|0
1619791180000|2021-04-30 13:59:40|13583.4|13523.4|13583.4|13523.4|13583.4|13523.4|13583.4|13523.4|0
1619791190000|2021-04-30 13:59:50|13585.4|13525.4|13585.4|13525.4|13585.4|13525.4|13585.4|13525.4|0
1619791200000|2021-04-30 14:00:00|13585.9|13525.9|13587.9|13527.9|13587.9|13527.9|13585.9|13525.9|0
1619791380000|2021-04-30 14:03:00|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|0
1619791680000|2021-04-30 14:08:00|13593.4|13533.4|13593.4|13533.4|13593.4|13533.4|13593.4|13533.4|0
1619791710000|2021-04-30 14:08:30|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|0
1619791800000|2021-04-30 14:10:00|13605.9|13545.9|13605.9|13545.9|13605.9|13545.9|13605.9|13545.9|0
1619791810000|2021-04-30 14:10:10|13606.5|13546.5|13605.9|13545.9|13607.9|13547.9|13605.9|13545.9|0
1619791990000|2021-04-30 14:13:10|13606.5|13546.5|13610.9|13550.9|13610.9|13550.9|13606.5|13546.5|0
1619792000000|2021-04-30 14:13:20|13608.4|13548.4|13608.4|13548.4|13608.4|13548.4|13608.4|13548.4|0
1619792200000|2021-04-30 14:16:40|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|0
1619792490000|2021-04-30 14:21:30|13607.9|13547.9|13606|13546|13607.9|13547.9|13606|13546|0
1619792610000|2021-04-30 14:23:30|13608.6|13548.6|13622.4|13562.4|13622.4|13562.4|13608.6|13548.6|0
1619792620000|2021-04-30 14:23:40|13624.9|13564.9|13624.9|13564.9|13624.9|13564.9|13624.9|13564.9|0
1619792790000|2021-04-30 14:26:30|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|0
1619793030000|2021-04-30 14:30:30|13626.9|13566.9|13626.9|13566.9|13626.9|13566.9|13626.9|13566.9|0
1619793050000|2021-04-30 14:30:50|13629.4|13569.4|13629.4|13569.4|13629.4|13569.4|13629.4|13569.4|0
1619793270000|2021-04-30 14:34:30|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|0
1619793620000|2021-04-30 14:40:20|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|0
1619793640000|2021-04-30 14:40:40|13633.9|13573.9|13633.9|13573.9|13633.9|13573.9|13633.9|13573.9|0
1619793690000|2021-04-30 14:41:30|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|0
1619793800000|2021-04-30 14:43:20|13624.4|13584.4|13624.4|13584.4|13624.4|13584.4|13624.4|13584.4|0
1619793850000|2021-04-30 14:44:10|13626.4|13586.4|13626.4|13586.4|13626.4|13586.4|13626.4|13586.4|0
1619794420000|2021-04-30 14:53:40|13626.5|13586.5|13626.5|13586.5|13626.5|13586.5|13626.5|13586.5|0
1619794570000|2021-04-30 14:56:10|13629|13589|13629|13589|13629|13589|13626.5|13586.5|0
1619794800000|2021-04-30 15:00:00|13629.5|13589.5|13631.5|13591.5|13631.5|13591.5|13629.5|13589.5|0
1619794900000|2021-04-30 15:01:40|13632|13592|13634|13594|13634|13594|13632|13592|0
1619794930000|2021-04-30 15:02:10|13628.1|13608.1|13653.3|13633.3|13653.3|13633.3|13628.1|13608.1|3
1619794980000|2021-04-30 15:03:00|13667.5|13607.5|13645.8|13585.8|13667.5|13607.5|13645.8|13585.8|1
1619795000000|2021-04-30 15:03:20|13648.3|13588.3|13648.3|13588.3|13648.3|13588.3|13648.3|13588.3|0
1619795010000|2021-04-30 15:03:30|13650.8|13590.8|13650.8|13590.8|13650.8|13590.8|13650.8|13590.8|0
1619795120000|2021-04-30 15:05:20|13642.9|13602.9|13650.8|13610.8|13650.8|13610.8|13642.9|13602.9|0
1619795160000|2021-04-30 15:06:00|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|1
1619795200000|2021-04-30 15:06:40|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|0
1619795260000|2021-04-30 15:07:40|13651.4|13611.4|13651.4|13611.4|13651.4|13611.4|13651.4|13611.4|0
1619795450000|2021-04-30 15:10:50|13650.8|13610.8|13650.8|13610.8|13650.8|13610.8|13650.8|13610.8|0
1619795550000|2021-04-30 15:12:30|13651.4|13611.4|13645.8|13625.8|13653.3|13625.8|13643.9|13611.4|0
1619795560000|2021-04-30 15:12:40|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|0
1619795580000|2021-04-30 15:13:00|13647.4|13607.4|13644.9|13604.9|13647.4|13607.4|13644.9|13604.9|0
1619795590000|2021-04-30 15:13:10|13643|13603|13643|13603|13643|13603|13643|13603|0
1619795660000|2021-04-30 15:14:20|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|0
1619795680000|2021-04-30 15:14:40|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|0
1619795710000|2021-04-30 15:15:10|13638|13618|13639.9|13619.9|13639.9|13619.9|13638|13618|0
1619795800000|2021-04-30 15:16:40|13646.4|13626.4|13648.4|13628.4|13648.4|13628.4|13646.4|13626.4|0
1619795820000|2021-04-30 15:17:00|13650.9|13630.9|13650.9|13630.9|13650.9|13630.9|13650.9|13630.9|0
1619795870000|2021-04-30 15:17:50|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|0
1619795900000|2021-04-30 15:18:20|13652.3|13632.3|13645.9|13625.9|13652.3|13632.3|13645.9|13625.9|0
1619795910000|2021-04-30 15:18:30|13639.9|13619.9|13639.9|13619.9|13639.9|13619.9|13639.9|13619.9|0
1619795990000|2021-04-30 15:19:50|13640|13620|13640|13620|13640|13620|13640|13620|0
1619796280000|2021-04-30 15:24:40|13645.9|13625.9|13632.1|13572.1|13645.9|13625.9|13632.1|13572.1|0
1619796320000|2021-04-30 15:25:20|13632.6|13572.6|13634.6|13574.6|13634.6|13574.6|13632.6|13572.6|0
1619796420000|2021-04-30 15:27:00|13632.1|13592.1|13632.1|13592.1|13632.1|13592.1|13632.1|13592.1|0
1619796430000|2021-04-30 15:27:10|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|0
1619796500000|2021-04-30 15:28:20|13644.5|13604.5|13646.4|13606.4|13646.4|13606.4|13644.5|13604.5|0
1619796550000|2021-04-30 15:29:10|13647|13607|13647|13607|13647|13607|13647|13607|0
1619796730000|2021-04-30 15:32:10|13652|13612|13652|13612|13652|13612|13652|13612|0
1619796920000|2021-04-30 15:35:20|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|0
1619796930000|2021-04-30 15:35:30|13652|13612|13652|13612|13652|13612|13652|13612|0
1619796950000|2021-04-30 15:35:50|13651.4|13611.4|13630.6|13570.6|13651.4|13611.4|13630.6|13570.6|0
1619796970000|2021-04-30 15:36:10|13620.8|13560.8|13610.8|13550.8|13620.8|13560.8|13610.8|13550.8|0
1619797000000|2021-04-30 15:36:40|13617.1|13557.1|13617.1|13557.1|13617.1|13557.1|13617.1|13557.1|0
1619797020000|2021-04-30 15:37:00|13610.8|13550.8|13639|13579|13639.5|13579.5|13610.8|13550.8|0
1619797060000|2021-04-30 15:37:40|13634.7|13574.7|13634.7|13574.7|13634.7|13574.7|13634.7|13574.7|0
1619797070000|2021-04-30 15:37:50|13617.5|13557.5|13613|13553|13620.5|13560.5|13613|13553|0
1619797090000|2021-04-30 15:38:10|13613.6|13553.6|13614.1|13554.1|13614.1|13554.1|13613.6|13553.6|0
1619797110000|2021-04-30 15:38:30|13618|13558|13623|13563|13623|13563|13618|13558|0
1619797120000|2021-04-30 15:38:40|13621.5|13561.5|13623|13563|13623|13563|13618|13558|0
1619797130000|2021-04-30 15:38:50|13625.5|13565.5|13625.5|13565.5|13625.5|13565.5|13625.5|13565.5|0
1619797190000|2021-04-30 15:39:50|13612.9|13592.9|13627.5|13567.5|13627.5|13592.9|13612.9|13567.5|0
1619797220000|2021-04-30 15:40:20|13628|13568|13630|13570|13630|13570|13625|13565|0
1619797260000|2021-04-30 15:41:00|13622.5|13562.5|13625|13565|13625|13565|13622.5|13562.5|0
1619797270000|2021-04-30 15:41:10|13625.6|13565.6|13627.5|13567.5|13627.5|13567.5|13625.6|13565.6|0
1619797350000|2021-04-30 15:42:30|13631.5|13571.5|13631.5|13571.5|13631.5|13571.5|13631.5|13571.5|0
1619797360000|2021-04-30 15:42:40|13632|13572|13634|13574|13634|13574|13632|13572|0
1619797380000|2021-04-30 15:43:00|13629|13569|13630.2|13590.2|13636.5|13590.2|13629|13569|0
1619797390000|2021-04-30 15:43:10|13644|13604|13644|13604|13644|13604|13644|13604|0
1619797580000|2021-04-30 15:46:20|13637.2|13617.2|13649|13629|13649|13629|13637.2|13617.2|0
1619797590000|2021-04-30 15:46:30|13650|13630|13656|13636|13656|13636|13650|13630|0
1619797600000|2021-04-30 15:46:40|13651|13631|13651|13631|13651|13631|13651|13631|0
1619797680000|2021-04-30 15:48:00|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|1
1619797690000|2021-04-30 15:48:10|13634|13574|13634.5|13574.5|13634.5|13574.5|13634|13574|0
1619797700000|2021-04-30 15:48:20|13639|13579|13642.5|13582.5|13642.5|13582.5|13639|13579|0
1619797710000|2021-04-30 15:48:30|13646.5|13586.5|13649|13589|13649|13589|13644|13584|0
1619797720000|2021-04-30 15:48:40|13649.5|13589.5|13649.5|13589.5|13650|13590|13649.5|13589.5|0
1619797740000|2021-04-30 15:49:00|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|0
1619798050000|2021-04-30 15:54:10|13647.6|13587.6|13647.6|13587.6|13647.6|13587.6|13647.6|13587.6|0
1619798070000|2021-04-30 15:54:30|13649.5|13589.5|13651.5|13591.5|13651.5|13591.5|13649.5|13589.5|0
1619798090000|2021-04-30 15:54:50|13652|13592|13654|13594|13654|13594|13652|13592|0
1619798140000|2021-04-30 15:55:40|13652|13592|13652|13592|13652|13592|13652|13592|0
1619798190000|2021-04-30 15:56:30|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|0
1619798200000|2021-04-30 15:56:40|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|0
1619798350000|2021-04-30 15:59:10|13647.6|13587.6|13647.6|13587.6|13647.6|13587.6|13647.6|13587.6|0
1619798380000|2021-04-30 15:59:40|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|0
1619798590000|2021-04-30 16:03:10|13627.9|13567.9|13624.2|13564.2|13627.9|13567.9|13624.2|13564.2|0
1619798600000|2021-04-30 16:03:20|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|0
1619798620000|2021-04-30 16:03:40|13616.8|13556.8|13591.7|13531.7|13616.8|13556.8|13591.2|13531.2|0
1619798730000|2021-04-30 16:05:30|13592.2|13532.2|13594.2|13534.2|13594.2|13534.2|13592.2|13532.2|0
1619798740000|2021-04-30 16:05:40|13593.1|13533.1|13587.2|13527.2|13593.1|13533.1|13587.2|13527.2|0
1619798810000|2021-04-30 16:06:50|13589.7|13529.7|13587.2|13527.2|13589.7|13529.7|13587.2|13527.2|0
1619798990000|2021-04-30 16:09:50|13587.8|13527.8|13589.7|13529.7|13589.7|13529.7|13587.8|13527.8|0
1619799000000|2021-04-30 16:10:00|13589.2|13529.2|13589.2|13529.2|13589.2|13529.2|13589.2|13529.2|0
1619799090000|2021-04-30 16:11:30|13589.7|13529.7|13591.7|13531.7|13591.7|13531.7|13589.7|13529.7|0
1619799110000|2021-04-30 16:11:50|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|0
1619799220000|2021-04-30 16:13:40|13592.2|13532.2|13592.2|13532.2|13592.2|13532.2|13592.2|13532.2|0
1619799250000|2021-04-30 16:14:10|13589.7|13529.7|13579.7|13519.7|13589.7|13529.7|13579.7|13519.7|0
1619799260000|2021-04-30 16:14:20|13579.2|13519.2|13567.2|13507.2|13579.2|13519.2|13567.2|13507.2|0
1619799270000|2021-04-30 16:14:30|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|0
1619799340000|2021-04-30 16:15:40|13579.1|13519.1|13578.7|13518.7|13579.1|13519.1|13577.1|13517.1|0
1619799400000|2021-04-30 16:16:40|13579.2|13519.2|13581.2|13521.2|13581.2|13521.2|13579.2|13519.2|0
1619799410000|2021-04-30 16:16:50|13579.2|13519.2|13577.3|13517.3|13579.2|13519.2|13577.3|13517.3|0
1619799730000|2021-04-30 16:22:10|13576.2|13516.2|13572.3|13512.3|13576.2|13516.2|13572.3|13512.3|0
1619799790000|2021-04-30 16:23:10|13571.7|13511.7|13569.8|13509.8|13571.7|13511.7|13569.8|13509.8|0
1619799860000|2021-04-30 16:24:20|13583.6|13523.6|13586.8|13526.8|13587.3|13527.3|13583.6|13523.6|0
1619799870000|2021-04-30 16:24:30|13587.3|13527.3|13589.3|13529.3|13589.3|13529.3|13587.3|13527.3|0
1619800300000|2021-04-30 16:31:40|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1619800460000|2021-04-30 16:34:20|13586.8|13526.8|13586.8|13526.8|13586.8|13526.8|13586.8|13526.8|0
1619800480000|2021-04-30 16:34:40|13589.3|13529.3|13589.3|13529.3|13589.3|13529.3|13589.3|13529.3|0
1619800820000|2021-04-30 16:40:20|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1619800990000|2021-04-30 16:43:10|13586.8|13526.8|13584.8|13524.8|13586.8|13526.8|13584.8|13524.8|0
1619801000000|2021-04-30 16:43:20|13584.3|13524.3|13582.3|13522.3|13584.3|13524.3|13582.3|13522.3|0
1619801030000|2021-04-30 16:43:50|13581.8|13521.8|13579.8|13519.8|13581.8|13521.8|13579.8|13519.8|0
1619801050000|2021-04-30 16:44:10|13580.4|13520.4|13582.3|13522.3|13582.3|13522.3|13580.4|13520.4|0
1619801060000|2021-04-30 16:44:20|13582.9|13522.9|13584.8|13524.8|13584.8|13524.8|13582.9|13522.9|0
1619801070000|2021-04-30 16:44:30|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1619801200000|2021-04-30 16:46:40|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|0
1619801420000|2021-04-30 16:50:20|13589.9|13529.9|13589.9|13529.9|13589.9|13529.9|13589.9|13529.9|0
1619801540000|2021-04-30 16:52:20|13590.4|13530.4|13589.9|13529.9|13592.4|13532.4|13589.9|13529.9|0
1619801580000|2021-04-30 16:53:00|13590.4|13530.4|13592.4|13532.4|13592.4|13532.4|13590.4|13530.4|0
1619801700000|2021-04-30 16:55:00|13591.9|13531.9|13591.9|13531.9|13591.9|13531.9|13591.9|13531.9|2
1619801720000|2021-04-30 16:55:20|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|0
1619802150000|2021-04-30 17:02:30|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|0
1619802180000|2021-04-30 17:03:00|13590.8|13530.8|13588.9|13528.9|13590.8|13530.8|13588.9|13528.9|0
1619802790000|2021-04-30 17:13:10|13586.9|13526.9|13586.9|13526.9|13586.9|13526.9|13586.9|13526.9|0
1619802870000|2021-04-30 17:14:30|13586.4|13526.4|13586.4|13526.4|13586.4|13526.4|13586.4|13526.4|0
1619802980000|2021-04-30 17:16:20|13585.9|13525.9|13585.9|13525.9|13585.9|13525.9|13585.9|13525.9|0
1619803080000|2021-04-30 17:18:00|13587.9|13527.9|13587.9|13527.9|13587.9|13527.9|13587.9|13527.9|0
1619803090000|2021-04-30 17:18:10|13581.5|13521.5|13580.4|13520.4|13581.5|13521.5|13580.4|13520.4|0
1619803100000|2021-04-30 17:18:20|13580.9|13520.9|13582.9|13522.9|13582.9|13522.9|13580.9|13520.9|0
1619803120000|2021-04-30 17:18:40|13580.9|13520.9|13580.9|13520.9|13580.9|13520.9|13580.9|13520.9|0
1619803130000|2021-04-30 17:18:50|13578.9|13518.9|13578.9|13518.9|13578.9|13518.9|13578.9|13518.9|0
1619803140000|2021-04-30 17:19:00|13576.4|13516.4|13576.4|13516.4|13576.4|13516.4|13576.4|13516.4|0
1619803230000|2021-04-30 17:20:30|13575.9|13515.9|13573.9|13513.9|13575.9|13515.9|13573.9|13513.9|0
1619803380000|2021-04-30 17:23:00|13573.4|13513.4|13573.4|13513.4|13573.4|13513.4|13573.4|13513.4|0
1619803740000|2021-04-30 17:29:00|13570.9|13510.9|13570.9|13510.9|13570.9|13510.9|13570.9|13510.9|0
1619803950000|2021-04-30 17:32:30|13564.6|13504.6|13539|13479|13564.6|13504.6|13539|13479|0
1619804000000|2021-04-30 17:33:20|13563.4|13503.4|13563.4|13503.4|13563.4|13503.4|13563.4|13503.4|0
1619804270000|2021-04-30 17:37:50|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|0
1619804400000|2021-04-30 17:40:00|13566|13506|13566|13506|13566|13506|13566|13506|0
1619804810000|2021-04-30 17:46:50|13566.5|13506.5|13568.5|13508.5|13568.5|13508.5|13566.5|13506.5|0
1619804870000|2021-04-30 17:47:50|13567.4|13507.4|13564|13504|13573.5|13513.5|13563.5|13503.5|0
1619804880000|2021-04-30 17:48:00|13566|13506|13566|13506|13566|13506|13566|13506|0
1619804940000|2021-04-30 17:49:00|13565.5|13505.5|13563.5|13503.5|13565.5|13505.5|13563.5|13503.5|0
1619805430000|2021-04-30 17:57:10|13581|13521|13581|13521|13581|13521|13581|13521|0
1619805730000|2021-04-30 18:02:10|13580.5|13520.5|13576|13516|13580.5|13520.5|13576|13516|0
1619805910000|2021-04-30 18:05:10|13563.5|13523.5|13556|13496|13573.5|13523.5|13556|13496|0
1619805920000|2021-04-30 18:05:20|13555.5|13495.5|13553.5|13493.5|13555.5|13495.5|13553.5|13493.5|0
1619805930000|2021-04-30 18:05:30|13552|13492|13553.5|13493.5|13575.5|13515.5|13526|13481|0
1619805940000|2021-04-30 18:05:40|13554.1|13494.1|13571|13511|13571|13511|13554.1|13494.1|0
1619805960000|2021-04-30 18:06:00|13570.5|13510.5|13568.5|13508.5|13570.5|13510.5|13568.5|13508.5|0
1619806010000|2021-04-30 18:06:50|13568|13508|13570.5|13510.5|13570.5|13510.5|13568|13508|0
1619806100000|2021-04-30 18:08:20|13571|13511|13563.5|13503.5|13573|13513|13563.5|13503.5|0
1619806120000|2021-04-30 18:08:40|13555.1|13515.1|13561|13521|13561|13521|13555.1|13515.1|0
1619806180000|2021-04-30 18:09:40|13561.1|13521.1|13561.1|13521.1|13561.1|13521.1|13561.1|13521.1|0
1619806220000|2021-04-30 18:10:20|13560.5|13520.5|13560.5|13520.5|13560.5|13520.5|13560.5|13520.5|0
1619806340000|2021-04-30 18:12:20|13553.6|13493.6|13526.1|13466.1|13553.6|13493.6|13526.1|13466.1|0
1619806350000|2021-04-30 18:12:30|13526.6|13466.6|13531.1|13471.1|13535|13475|13526.6|13466.6|0
1619806360000|2021-04-30 18:12:40|13527.1|13467.1|13552.9|13492.9|13552.9|13492.9|13516.1|13456.1|0
1619806370000|2021-04-30 18:12:50|13554|13494|13579.5|13519.5|13579.5|13519.5|13554|13494|0
1619806380000|2021-04-30 18:13:00|13584|13524|13592.5|13532.5|13615.2|13555.2|13573.8|13524|0
1619806390000|2021-04-30 18:13:10|13593|13533|13597.5|13537.5|13597.5|13537.5|13593|13533|0
1619806420000|2021-04-30 18:13:40|13592.8|13532.8|13582.5|13522.5|13592.8|13532.8|13577.5|13517.5|0
1619806430000|2021-04-30 18:13:50|13575.5|13515.5|13582|13522|13601.5|13541.5|13575.5|13515.5|0
1619806440000|2021-04-30 18:14:00|13579.5|13519.5|13613.4|13553.4|13613.4|13553.4|13579.5|13519.5|0
1619806450000|2021-04-30 18:14:10|13615.9|13555.9|13620.9|13560.9|13645.9|13585.9|13614|13554|0
1619806460000|2021-04-30 18:14:20|13623.4|13563.4|13627|13567|13627|13567|13618.4|13558.4|0
1619806470000|2021-04-30 18:14:30|13630.9|13570.9|13620.9|13560.9|13663.2|13629|13620.9|13560.9|0
1619806480000|2021-04-30 18:14:40|13621.5|13561.5|13629|13569|13648.4|13588.4|13621.5|13561.5|0
1619806490000|2021-04-30 18:14:50|13631.5|13571.5|13638.4|13578.4|13640.9|13580.9|13631.5|13571.5|0
1619806500000|2021-04-30 18:15:00|13640.9|13580.9|13645.9|13585.9|13645.9|13585.9|13640.9|13580.9|0
1619806520000|2021-04-30 18:15:20|13632.9|13572.9|13633.4|13573.4|13633.4|13573.4|13632.9|13572.9|0
1619806530000|2021-04-30 18:15:30|13636.1|13576.1|13646.5|13586.5|13646.5|13586.5|13636.1|13576.1|0
1619806620000|2021-04-30 18:17:00|13633.6|13593.6|13633.6|13593.6|13633.6|13593.6|13633.6|13593.6|0
1619806630000|2021-04-30 18:17:10|13631.6|13591.6|13631.6|13591.6|13631.6|13591.6|13631.6|13591.6|0
1619806660000|2021-04-30 18:17:40|13632.1|13592.1|13634.1|13594.1|13634.1|13594.1|13632.1|13592.1|0
1619806680000|2021-04-30 18:18:00|13642|13582|13642|13582|13642|13582|13642|13582|3
1619806780000|2021-04-30 18:19:40|13631.5|13591.5|13631.5|13591.5|13631.5|13591.5|13631.5|13591.5|0
1619806790000|2021-04-30 18:19:50|13635.4|13595.4|13646.5|13586.5|13646.5|13595.4|13635.4|13586.5|5
1620000000000|2021-05-03 00:00:00|13646.1|13586.1|13609|13549|13646.1|13586.1|13609|13549|0
1620000010000|2021-05-03 00:00:10|13606.9|13546.9|13606.9|13546.9|13606.9|13546.9|13606.9|13546.9|0
1620000040000|2021-05-03 00:00:40|13604.9|13544.9|13604.9|13544.9|13604.9|13544.9|13604.9|13544.9|0
1620000780000|2021-05-03 00:13:00|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|0
1620001100000|2021-05-03 00:18:20|13605.3|13545.3|13605.3|13545.3|13605.3|13545.3|13605.3|13545.3|0
1620001140000|2021-05-03 00:19:00|13605.4|13545.4|13605.4|13545.4|13605.4|13545.4|13605.4|13545.4|0
1620001270000|2021-05-03 00:21:10|13605.8|13545.8|13607.9|13547.9|13607.9|13547.9|13605.8|13545.8|0
1620001410000|2021-05-03 00:23:30|13611.8|13551.8|13630.4|13570.4|13630.4|13570.4|13611.8|13551.8|0
1620002940000|2021-05-03 00:49:00|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|0
1620003080000|2021-05-03 00:51:20|13635|13575|13635|13575|13635|13575|13635|13575|0
1620003090000|2021-05-03 00:51:30|13637.1|13577.1|13637.1|13577.1|13637.1|13577.1|13637.1|13577.1|0
1620003280000|2021-05-03 00:54:40|13639.6|13579.6|13642.1|13582.1|13642.1|13582.1|13639.6|13579.6|0
1620003930000|2021-05-03 01:05:30|13644.2|13584.2|13644.2|13584.2|13644.2|13584.2|13644.2|13584.2|0
1620004020000|2021-05-03 01:07:00|13637.2|13597.2|13651.7|13611.7|13651.7|13611.7|13637.2|13597.2|0
1620004390000|2021-05-03 01:13:10|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|0
1620004500000|2021-05-03 01:15:00|13660|13620|13660|13620|13660|13620|13660|13620|0
1620005280000|2021-05-03 01:28:00|13660.1|13620.1|13660.1|13620.1|13660.1|13620.1|13660.1|13620.1|0
1620006430000|2021-05-03 01:47:10|13662.2|13622.2|13662.2|13622.2|13662.2|13622.2|13662.2|13622.2|0
1620048600000|2021-05-03 13:30:00|13668.8|13648.8|13669.3|13649.3|13669.3|13649.3|13663.8|13643.8|0
1620048610000|2021-05-03 13:30:10|13671.8|13651.8|13672.2|13652.2|13685.5|13665.5|13671.8|13651.8|1
1620048620000|2021-05-03 13:30:20|13674.7|13654.7|13674.7|13654.7|13674.7|13654.7|13674.7|13654.7|0
1620048640000|2021-05-03 13:30:40|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|0
1620048730000|2021-05-03 13:32:10|13681.3|13661.3|13679.7|13659.7|13681.8|13661.8|13679.7|13659.7|0
1620048780000|2021-05-03 13:33:00|13682.2|13662.2|13684.7|13664.7|13684.7|13664.7|13682.2|13662.2|3
1620048800000|2021-05-03 13:33:20|13687.2|13667.2|13689.7|13669.7|13689.7|13669.7|13687.2|13667.2|2
1620048810000|2021-05-03 13:33:30|13690.1|13670.1|13678|13658|13690.1|13670.1|13678|13658|0
1620048820000|2021-05-03 13:33:40|13687.6|13647.6|13668.8|13648.8|13687.6|13648.8|13668.8|13641.3|0
1620048830000|2021-05-03 13:33:50|13621.3|13561.3|13643.8|13583.8|13643.8|13583.8|13621.3|13561.3|0
1620048840000|2021-05-03 13:34:00|13643.4|13583.4|13646.3|13586.3|13653.8|13593.8|13638.8|13578.8|0
1620048860000|2021-05-03 13:34:20|13648.8|13588.8|13648.8|13588.8|13648.8|13588.8|13648.8|13588.8|0
1620048950000|2021-05-03 13:35:50|13651.3|13591.3|13643.4|13583.4|13651.3|13591.3|13643.4|13583.4|0
1620048960000|2021-05-03 13:36:00|13640.9|13580.9|13633.4|13573.4|13640.9|13580.9|13633.4|13573.4|0
1620048970000|2021-05-03 13:36:10|13635.1|13575.1|13636.3|13576.3|13636.3|13576.3|13635.1|13575.1|0
1620049090000|2021-05-03 13:38:10|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|0
1620049150000|2021-05-03 13:39:10|13630.9|13570.9|13608.8|13548.8|13630.9|13570.9|13608.8|13548.8|0
1620049170000|2021-05-03 13:39:30|13607.6|13547.6|13607.6|13547.6|13608.8|13548.8|13607.6|13547.6|1
1620049180000|2021-05-03 13:39:40|13608.8|13548.8|13605.1|13545.1|13608.8|13548.8|13605.1|13545.1|0
1620049190000|2021-05-03 13:39:50|13606.3|13546.3|13593.8|13533.8|13606.3|13546.3|13591.7|13531.7|0
1620049200000|2021-05-03 13:40:00|13591.3|13531.3|13593.8|13533.8|13593.8|13533.8|13591.3|13531.3|0
1620049210000|2021-05-03 13:40:10|13593.4|13533.4|13593.8|13533.8|13593.8|13533.8|13592.6|13532.6|0
1620049220000|2021-05-03 13:40:20|13593.4|13533.4|13591.3|13531.3|13593.4|13533.4|13591.3|13531.3|0
1620049230000|2021-05-03 13:40:30|13590.9|13530.9|13588.8|13528.8|13590.9|13530.9|13588.8|13528.8|0
1620049240000|2021-05-03 13:40:40|13592.5|13532.5|13616.3|13556.3|13616.3|13556.3|13592.5|13532.5|0
1620049350000|2021-05-03 13:42:30|13621.3|13561.3|13618.8|13558.8|13621.3|13561.3|13618.8|13558.8|0
1620049380000|2021-05-03 13:43:00|13621.3|13561.3|13618.8|13558.8|13621.3|13561.3|13618.8|13558.8|0
1620049390000|2021-05-03 13:43:10|13616.3|13556.3|13618.8|13558.8|13618.8|13558.8|13613.8|13553.8|0
1620049400000|2021-05-03 13:43:20|13619.2|13559.2|13620.9|13560.9|13620.9|13560.9|13619.2|13559.2|0
1620049410000|2021-05-03 13:43:30|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|0
1620049420000|2021-05-03 13:43:40|13619.3|13559.3|13626.3|13566.3|13626.3|13566.3|13619.3|13559.3|0
1620049430000|2021-05-03 13:43:50|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|0
1620049440000|2021-05-03 13:44:00|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|0
1620049450000|2021-05-03 13:44:10|13624.3|13564.3|13626.3|13566.3|13626.3|13566.3|13624.3|13564.3|0
1620049460000|2021-05-03 13:44:20|13626.8|13566.8|13651.3|13591.3|13651.3|13591.3|13626.8|13566.8|0
1620049470000|2021-05-03 13:44:30|13633.8|13593.8|13633.8|13593.8|13633.8|13593.8|13633.8|13593.8|0
1620049480000|2021-05-03 13:44:40|13633.4|13593.4|13631.3|13591.3|13633.4|13593.4|13631.3|13591.3|0
1620049540000|2021-05-03 13:45:40|13637.2|13577.2|13616.3|13556.3|13637.2|13577.2|13616.3|13556.3|0
1620049650000|2021-05-03 13:47:30|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|0
1620049720000|2021-05-03 13:48:40|13598|13578|13606.4|13586.4|13606.4|13586.4|13598|13578|0
1620049730000|2021-05-03 13:48:50|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|0
1620049740000|2021-05-03 13:49:00|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|0
1620049760000|2021-05-03 13:49:20|13606.8|13566.8|13608.9|13568.9|13608.9|13568.9|13606.8|13566.8|0
1620049790000|2021-05-03 13:49:50|13628.9||13628.9||13628.9||13628.9||0
1620049900000|2021-05-03 13:51:40|13617.2|13577.2|13618.9|13578.9|13618.9|13578.9|13617.2|13577.2|0
1620049920000|2021-05-03 13:52:00|13608.9|13568.9|13608.9|13568.9|13608.9|13568.9|13608.9|13568.9|0
1620050010000|2021-05-03 13:53:30|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|0
1620050020000|2021-05-03 13:53:40|13603.9|13543.9|13603.9|13543.9|13603.9|13543.9|13603.9|13543.9|0
1620050050000|2021-05-03 13:54:10|13603.5|13543.5|13598.9|13538.9|13603.5|13543.5|13598.9|13538.9|0
1620050060000|2021-05-03 13:54:20|13601.4|13541.4|13601.4|13541.4|13601.4|13541.4|13601.4|13541.4|0
1620050090000|2021-05-03 13:54:50|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|0
1620050170000|2021-05-03 13:56:10|13582.7|13542.7|13551.4|13511.4|13582.7|13542.7|13551.4|13511.4|0
1620050460000|2021-05-03 14:01:00|13551.8|13511.8|13589.3|13529.3|13595.2|13535.2|13551.8|13509.3|0
1620050470000|2021-05-03 14:01:10|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|0
1620050550000|2021-05-03 14:02:30|13589.8|13529.8|13581.4|13521.4|13589.8|13529.8|13581.4|13521.4|0
1620050660000|2021-05-03 14:04:20|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|0
1620050810000|2021-05-03 14:06:50|13575.1|13535.1|13575.1|13535.1|13575.1|13535.1|13575.1|13535.1|0
1620050820000|2021-05-03 14:07:00|13581.4|13541.4|13616.4|13556.4|13616.4|13556.4|13581.4|13541.4|0
1620050850000|2021-05-03 14:07:30|13611.4|13571.4|13611.4|13571.4|13611.4|13571.4|13611.4|13571.4|0
1620050860000|2021-05-03 14:07:40|13602.2|13582.2|13631.4|13591.4|13631.4|13591.4|13602.2|13578.9|0
1620050910000|2021-05-03 14:08:30|13630.6|13590.6|13645.6|13605.6|13645.6|13605.6|13630.6|13590.6|0
1620050920000|2021-05-03 14:08:40|13648.1|13608.1|13648.1|13608.1|13648.1|13608.1|13648.1|13608.1|0
1620050940000|2021-05-03 14:09:00|13645.6|13605.6|13645.6|13605.6|13645.6|13605.6|13645.6|13605.6|0
1620051240000|2021-05-03 14:14:00|13646|13606|13648.1|13608.1|13648.1|13608.1|13646|13606|0
1620051300000|2021-05-03 14:15:00|13650.6|13610.6|13650.6|13610.6|13650.6|13610.6|13650.6|13610.6|0
1620051310000|2021-05-03 14:15:10|13676.1|13616.1|13676.1|13616.1|13676.1|13616.1|13676.1|13616.1|0
1620051430000|2021-05-03 14:17:10|13674|13614|13674|13614|13674|13614|13674|13614|0
1620051500000|2021-05-03 14:18:20|13664.4|13624.4|13664.4|13624.4|13664.4|13624.4|13664.4|13624.4|0
1620051510000|2021-05-03 14:18:30|13666.5|13626.5|13666.5|13626.5|13666.5|13626.5|13666.5|13626.5|0
1620051550000|2021-05-03 14:19:10|13666.9|13626.9|13669|13629|13669|13629|13666.9|13626.9|0
1620051570000|2021-05-03 14:19:30|13671.1|13631.1|13662.3|13642.3|13671.1|13642.3|13662.3|13631.1|0
1620051580000|2021-05-03 14:19:40|13668.6|13648.6|13680.7|13660.7|13680.7|13660.7|13668.6|13648.6|0
1620051590000|2021-05-03 14:19:50|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|2
1620051670000|2021-05-03 14:21:10|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|0
1620051770000|2021-05-03 14:22:50|13684|13664|13686.1|13666.1|13686.1|13666.1|13684|13664|0
1620051780000|2021-05-03 14:23:00|13685.7|13665.7|13683.6|13663.6|13685.7|13665.7|13683.6|13663.6|0
1620052220000|2021-05-03 14:30:20|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|0
1620052300000|2021-05-03 14:31:40|13690.3|13670.3|13690.3|13670.3|13690.3|13670.3|13690.3|13670.3|0
1620052310000|2021-05-03 14:31:50|13692.4|13672.4|13694.5|13674.5|13694.9|13674.9|13692.4|13672.4|2
1620052330000|2021-05-03 14:32:10|13694.9|13674.9|13692.4|13672.4|13694.9|13674.9|13692.4|13672.4|0
1620052410000|2021-05-03 14:33:30|13689.9|13669.9|13689.9|13669.9|13689.9|13669.9|13689.9|13669.9|0
1620052430000|2021-05-03 14:33:50|13689.5|13669.5|13681.1|13661.1|13689.5|13669.5|13681.1|13661.1|0
1620052450000|2021-05-03 14:34:10|13685.7|13665.7|13681.1|13661.1|13687.8|13667.8|13681.1|13661.1|0
1620052470000|2021-05-03 14:34:30|13690.3|13670.3|13690.3|13670.3|13690.3|13670.3|13690.3|13670.3|0
1620052490000|2021-05-03 14:34:50|13689.5|13669.5|13685.3|13665.3|13689.5|13669.5|13685.3|13665.3|0
1620052590000|2021-05-03 14:36:30|13687.4|13667.4|13689.9|13669.9|13689.9|13669.9|13687.4|13667.4|0
1620052610000|2021-05-03 14:36:50|13690.3|13670.3|13689.9|13669.9|13692.4|13672.4|13689.9|13669.9|0
1620052830000|2021-05-03 14:40:30|13700.4|13680.4|13724.9|13664.9|13724.9|13680.4|13700.4|13664.9|15
1620052840000|2021-05-03 14:40:40|13734.1|13674.1|13734.5|13674.5|13734.5|13674.5|13734.1|13674.1|0
1620052850000|2021-05-03 14:40:50|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|0
1620052860000|2021-05-03 14:41:00|13736.1|13676.1|13728.6|13688.6|13736.1|13688.6|13728.6|13676.1|0
1620052890000|2021-05-03 14:41:30|13728.7|13688.7|13728.2|13688.2|13728.7|13688.7|13728.2|13688.2|0
1620052910000|2021-05-03 14:41:50|13727.8|13687.8|13727.8|13687.8|13727.8|13687.8|13727.8|13687.8|0
1620052920000|2021-05-03 14:42:00|13715.8|13695.8|13727.4|13687.4|13727.4|13695.8|13715.8|13685.8|0
1620052930000|2021-05-03 14:42:10|13725.3|13685.3|13736.2|13676.2|13736.2|13685.3|13725.3|13676.2|0
1620052940000|2021-05-03 14:42:20|13725.3|13685.3|13725.3|13685.3|13725.3|13685.3|13725.3|13685.3|0
1620052950000|2021-05-03 14:42:30|13736.2|13676.2|13736.2|13676.2|13736.2|13676.2|13736.2|13676.2|0
1620053010000|2021-05-03 14:43:30|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|0
1620053020000|2021-05-03 14:43:40|13734.1|13674.1|13734.1|13674.1|13734.1|13674.1|13734.1|13674.1|0
1620053420000|2021-05-03 14:50:20|13724.9|13684.9|13729.1|13689.1|13729.1|13689.1|13724.9|13684.9|0
1620053460000|2021-05-03 14:51:00|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|0
1620053530000|2021-05-03 14:52:10|13722.9|13682.9|13704.1|13664.1|13722.9|13682.9|13704.1|13664.1|0
1620053570000|2021-05-03 14:52:50|13703.7|13663.7|13701.6|13661.6|13703.7|13663.7|13701.6|13661.6|0
1620053690000|2021-05-03 14:54:50|13696.6|13656.6|13696.6|13656.6|13696.6|13656.6|13696.6|13656.6|0
1620053760000|2021-05-03 14:56:00|13685.8|13665.8|13685.8|13665.8|13685.8|13665.8|13685.8|13665.8|0
1620053770000|2021-05-03 14:56:10|13681.6|13661.6|13681.6|13661.6|13681.6|13661.6|13681.6|13661.6|0
1620053790000|2021-05-03 14:56:30|13696.6|13656.6|13705.4|13645.4|13705.4|13656.6|13696.6|13645.4|0
1620053800000|2021-05-03 14:56:40|13699.1|13639.1|13704.1|13644.1|13704.1|13644.1|13699.1|13639.1|0
1620053810000|2021-05-03 14:56:50|13706.6|13646.6|13706.6|13646.6|13706.6|13646.6|13706.6|13646.6|0
1620053860000|2021-05-03 14:57:40|13696.2|13656.2|13694.1|13654.1|13696.2|13656.2|13694.1|13654.1|0
1620054120000|2021-05-03 15:02:00|13699.1|13659.1|13699.1|13659.1|13699.1|13659.1|13699.1|13659.1|0
1620054200000|2021-05-03 15:03:20|13688.3|13668.3|13688.3|13668.3|13688.3|13668.3|13688.3|13668.3|0
1620054210000|2021-05-03 15:03:30|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|0
1620054220000|2021-05-03 15:03:40|13695|13655|13694.1|13674.1|13695|13674.1|13694.1|13655|0
1620054320000|2021-05-03 15:05:20|13706.6|13666.6|13706.6|13666.6|13706.6|13666.6|13706.6|13666.6|0
1620054450000|2021-05-03 15:07:30|13706.7|13666.7|13706.7|13666.7|13706.7|13666.7|13706.7|13666.7|0
1620054680000|2021-05-03 15:11:20|13697.5|13677.5|13701.7|13681.7|13701.7|13681.7|13697.5|13677.5|0
1620054810000|2021-05-03 15:13:30|13702.1|13682.1|13706.2|13686.2|13706.2|13686.2|13702.1|13682.1|12
1620054820000|2021-05-03 15:13:40|13706.6|13686.6|13707.1|13687.1|13708.7|13688.7|13706.6|13686.6|3
1620054840000|2021-05-03 15:14:00|13729.6|13689.6|13729.6|13689.6|13729.6|13689.6|13729.6|13689.6|0
1620055000000|2021-05-03 15:16:40|13742.1|13682.1|13742.1|13682.1|13742.1|13682.1|13742.1|13682.1|0
1620055220000|2021-05-03 15:20:20|13731.7|13691.7|13731.7|13691.7|13731.7|13691.7|13731.7|13691.7|0
1620055250000|2021-05-03 15:20:50|13731.3|13691.3|13731.3|13691.3|13731.3|13691.3|13731.3|13691.3|0
1620055360000|2021-05-03 15:22:40|13728.8|13688.8|13728.8|13688.8|13728.8|13688.8|13728.8|13688.8|0
1620055650000|2021-05-03 15:27:30|13718|13698|13718|13698|13718|13698|13718|13698|0
1620055660000|2021-05-03 15:27:40|13713.8|13693.8|13713.8|13693.8|13713.8|13693.8|13713.8|13693.8|0
1620055690000|2021-05-03 15:28:10|13711.3|13691.3|13711.3|13691.3|13711.3|13691.3|13711.3|13691.3|0
1620055720000|2021-05-03 15:28:40|13722.5|13682.5|13722.5|13682.5|13722.5|13682.5|13722.5|13682.5|0
1620055740000|2021-05-03 15:29:00|13728.8|13688.8|13728.8|13688.8|13728.8|13688.8|13728.8|13688.8|0
1620055780000|2021-05-03 15:29:40|13717.6|13697.6|13717.6|13697.6|13717.6|13697.6|13717.6|13697.6|0
1620055800000|2021-05-03 15:30:00|13711.3|13691.3|13711.3|13691.3|13711.3|13691.3|13711.3|13691.3|0
1620055930000|2021-05-03 15:32:10|13719.7|13679.7|13711.3|13671.3|13719.7|13679.7|13711.3|13671.3|0
1620056080000|2021-05-03 15:34:40|13718|13658|13718|13658|13718|13658|13718|13658|0
1620056100000|2021-05-03 15:35:00|13709.2|13669.2|13709.2|13669.2|13709.2|13669.2|13709.2|13669.2|0
1620056110000|2021-05-03 15:35:10|13711.3|13671.3|13711.3|13671.3|13711.3|13671.3|13711.3|13671.3|0
1620056370000|2021-05-03 15:39:30|13711.4|13671.4|13711.4|13671.4|13711.4|13671.4|13711.4|13671.4|0
1620056450000|2021-05-03 15:40:50|13726.8|13666.8|13726.8|13666.8|13726.8|13666.8|13726.8|13666.8|0
1620056480000|2021-05-03 15:41:20|13718.4|13678.4|13726.8|13686.8|13726.8|13686.8|13718.4|13678.4|0
1620056580000|2021-05-03 15:43:00||13666.8||13666.8||13666.8||13666.8|0
1620056590000|2021-05-03 15:43:10|13726.4|13666.4|13726.4|13666.4|13726.4|13666.4|13726.4|13666.4|0
1620056660000|2021-05-03 15:44:20|13716|13676|13713.5|13673.5|13716|13676|13713.5|13673.5|0
1620056670000|2021-05-03 15:44:30|13713.9|13673.9|13713.9|13673.9|13713.9|13673.9|13713.9|13673.9|0
1620056680000|2021-05-03 15:44:40|13724.3|13664.3|13724.3|13664.3|13724.3|13664.3|13724.3|13664.3|0
1620056690000|2021-05-03 15:44:50|13716.8|13676.8|13718.9|13678.9|13718.9|13678.9|13716.8|13676.8|0
1620056700000|2021-05-03 15:45:00|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|0
1620056720000|2021-05-03 15:45:20|13718.9|13678.9|13718.9|13678.9|13718.9|13678.9|13718.9|13678.9|0
1620056740000|2021-05-03 15:45:40|13726.4|13666.4|13726.4|13666.4|13726.4|13666.4|13726.4|13666.4|0
1620056810000|2021-05-03 15:46:50|13718|13678|13726.4|13686.4|13726.4|13693.9|13713.9|13678|0
1620057300000|2021-05-03 15:55:00|13724.3|13664.3|13713.9|13673.9|13724.3|13674.3|13713.9|13664.3|0
1620057330000|2021-05-03 15:55:30|13720.1|13660.1|13708.9|13668.9|13720.1|13668.9|13708.9|13660.1|0
1620057500000|2021-05-03 15:58:20|13717.7|13657.7|13717.7|13657.7|13717.7|13657.7|13717.7|13657.7|0
1620057510000|2021-05-03 15:58:30|13711.4|13651.4|13703.9|13663.9|13711.4|13663.9|13701.8|13651.4|0
1620057700000|2021-05-03 16:01:40||13643.9||13643.9||13643.9||13643.9|2
1620057710000|2021-05-03 16:01:50|13706.4|13646.4|13697.7|13657.7|13706.4|13657.7|13697.7|13646.4|0
1620057720000|2021-05-03 16:02:00|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|0
1620057840000|2021-05-03 16:04:00|13704.3|13664.3|13704.3|13664.3|13704.3|13664.3|13704.3|13664.3|0
1620057860000|2021-05-03 16:04:20|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|0
1620057900000|2021-05-03 16:05:00|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|0
1620058020000|2021-05-03 16:07:00|13694.8|13654.8|13694.8|13654.8|13694.8|13654.8|13694.8|13654.8|0
1620058030000|2021-05-03 16:07:10|13686.4|13646.4|13678.1|13658.1|13686.4|13658.1|13678.1|13646.4|0
1620058040000|2021-05-03 16:07:20|13686.4|13646.4|13686.4|13646.4|13686.4|13646.4|13686.4|13646.4|0
1620058050000|2021-05-03 16:07:30|13681.4|13641.4|13681.4|13641.4|13681.4|13641.4|13681.4|13641.4|0
1620058100000|2021-05-03 16:08:20|13679|13639|13679|13639|13679|13639|13679|13639|0
1620058120000|2021-05-03 16:08:40|13679.4|13639.4|13681.5|13641.5|13681.5|13641.5|13679.4|13639.4|0
1620058160000|2021-05-03 16:09:20|13709|13649|13709|13649|13709|13649|13709|13649|0
1620058210000|2021-05-03 16:10:10|13708.5|13648.5|13706.5|13646.5|13708.5|13648.5|13706.5|13646.5|0
1620058440000|2021-05-03 16:14:00|13704|13644|13691.5|13631.5|13704|13644|13691.5|13631.5|0
1620058460000|2021-05-03 16:14:20|13691.9|13631.9|13693.6|13633.6|13694|13634|13691.9|13631.9|0
1620058480000|2021-05-03 16:14:40|13694|13634|13696.5|13636.5|13696.5|13636.5|13694|13634|0
1620058500000|2021-05-03 16:15:00|13698.6|13638.6|13698.6|13638.6|13698.6|13638.6|13698.6|13638.6|0
1620058520000|2021-05-03 16:15:20|13696.5|13636.5|13684|13624|13696.5|13636.5|13684|13624|0
1620058540000|2021-05-03 16:15:40|13685.6|13625.6|13669|13629|13685.6|13629|13669|13625.6|0
1620058590000|2021-05-03 16:16:30|13676.5|13616.5|13664|13624|13676.5|13624|13664|13616.5|0
1620058630000|2021-05-03 16:17:10|13659.4|13619.4|13659|13619|13659.4|13619.4|13659|13619|0
1620058640000|2021-05-03 16:17:20|13655.2|13615.2|13646.5|13606.5|13655.2|13615.2|13646.5|13606.5|0
1620058860000|2021-05-03 16:21:00|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1620058870000|2021-05-03 16:21:10|13629|13589|13629|13589|13629|13589|13629|13589|0
1620059040000|2021-05-03 16:24:00|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|0
1620059050000|2021-05-03 16:24:10|13651.5|13591.5|13651.5|13591.5|13651.5|13591.5|13651.5|13591.5|0
1620059150000|2021-05-03 16:25:50|13651.1|13591.1|13651.1|13591.1|13651.1|13591.1|13651.1|13591.1|0
1620059230000|2021-05-03 16:27:10|13641.5|13601.5|13641.5|13601.5|13641.5|13601.5|13641.5|13601.5|0
1620059250000|2021-05-03 16:27:30|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1620059560000|2021-05-03 16:32:40|13644.4|13604.4|13644.4|13604.4|13644.4|13604.4|13644.4|13604.4|0
1620059670000|2021-05-03 16:34:30|13644.9|13604.9|13644.9|13604.9|13644.9|13604.9|13644.9|13604.9|0
1620059800000|2021-05-03 16:36:40|13658.5|13598.5|13658.5|13598.5|13658.5|13598.5|13658.5|13598.5|0
1620059810000|2021-05-03 16:36:50|13658.9|13598.9|13661|13601|13661|13601|13658.9|13598.9|0
1620059940000|2021-05-03 16:39:00|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|0
1620060550000|2021-05-03 16:49:10|13629.9|13609.9|13629.9|13609.9|13629.9|13609.9|13629.9|13609.9|0
1620060560000|2021-05-03 16:49:20|13627.4|13607.4|13627.4|13607.4|13627.4|13607.4|13627.4|13607.4|0
1620060750000|2021-05-03 16:52:30|13625.8|13605.8|13617.4|13597.4|13625.8|13605.8|13617.4|13597.4|0
1620060800000|2021-05-03 16:53:20|13617|13597|13614.9|13594.9|13617|13597|13614.9|13594.9|0
1620060970000|2021-05-03 16:56:10|13656.1|13596.1|13652.4|13592.4|13656.1|13596.1|13652.4|13592.4|0
1620061050000|2021-05-03 16:57:30|13642|13602|13642|13602|13642|13602|13642|13602|0
1620061390000|2021-05-03 17:03:10|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1620061400000|2021-05-03 17:03:20|13658.2|13598.2|13658.2|13598.2|13658.2|13598.2|13658.2|13598.2|0
1620061410000|2021-05-03 17:03:30|13657.8|13597.8|13655.7|13595.7|13657.8|13597.8|13655.7|13595.7|0
1620061420000|2021-05-03 17:03:40|13652.5|13592.5|13655.7|13595.7|13655.7|13595.7|13652.5|13592.5|0
1620061430000|2021-05-03 17:03:50|13652.5|13592.5|13642|13602|13652.5|13602|13642|13592.5|0
1620061470000|2021-05-03 17:04:30|13642.1|13602.1|13642.1|13602.1|13642.1|13602.1|13642.1|13602.1|0
1620061840000|2021-05-03 17:10:40|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1620062080000|2021-05-03 17:14:40|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|0
1620062380000|2021-05-03 17:19:40|13655.8|13595.8|13652.5|13592.5|13655.8|13595.8|13652.5|13592.5|0
1620062420000|2021-05-03 17:20:20|13642.1|13602.1|13640|13600|13642.1|13602.1|13640|13600|0
1620062850000|2021-05-03 17:27:30||13620||13620||13620||13620|0
1620062860000|2021-05-03 17:27:40|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|0
1620062920000|2021-05-03 17:28:40|13632.5|13612.5|13640|13600|13640|13612.5|13632.5|13600|0
1620063120000|2021-05-03 17:32:00|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|0
1620063510000|2021-05-03 17:38:30|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|0
1620063520000|2021-05-03 17:38:40|13658.7|13598.7|13661.2|13601.2|13661.2|13601.2|13658.7|13598.7|0
1620063530000|2021-05-03 17:38:50|13661.6|13601.6|13663.7|13603.7|13663.7|13603.7|13661.6|13601.6|0
1620063540000|2021-05-03 17:39:00|13661.2|13601.2|13647.6|13607.6|13661.2|13607.6|13647.6|13601.2|0
1620063890000|2021-05-03 17:44:50|||||||||1
1620063930000|2021-05-03 17:45:30|13647.2|13607.2|13645.1|13605.1|13647.2|13607.2|13645.1|13605.1|0
1620064890000|2021-05-03 18:01:30|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|0
1620065130000|2021-05-03 18:05:30|13654.8|13594.8|13652.7|13592.7|13654.8|13594.8|13652.7|13592.7|0
1620065140000|2021-05-03 18:05:40|13642.3|13602.3|13640.2|13600.2|13642.3|13602.3|13640.2|13600.2|0
1620065380000|2021-05-03 18:09:40|13642.3|13602.3|13640.2|13600.2|13642.3|13602.3|13640.2|13600.2|0
1620065390000|2021-05-03 18:09:50|13642.3|13602.3|13642.3|13602.3|13642.3|13602.3|13642.3|13602.3|0
1620065540000|2021-05-03 18:12:20|13640.2|13600.2|13640.2|13600.2|13640.2|13600.2|13640.2|13600.2|0
1620065570000|2021-05-03 18:12:50|13639.8|13599.8|13637.7|13597.7|13639.8|13599.8|13637.7|13597.7|0
1620065600000|2021-05-03 18:13:20|13638.1|13598.1|13622.7|13602.7|13640.2|13602.7|13622.7|13598.1|0
1620065630000|2021-05-03 18:13:50|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|2
1620065640000|2021-05-03 18:14:00|13632.3|13592.3|13660.9|13600.9|13660.9|13600.9|13632.3|13592.3|0
1620065650000|2021-05-03 18:14:10|13679.8|13619.8|13684.8|13624.8|13684.8|13624.8|13677.7|13617.7|0
1620065660000|2021-05-03 18:14:20|13686.9|13626.9|13691.9|13631.9|13691.9|13631.9|13686.9|13626.9|0
1620065670000|2021-05-03 18:14:30|13691.5|13631.5|13694.8|13674.8|13701.9|13674.8|13686.9|13629.4|0
1620065680000|2021-05-03 18:14:40|13696.9|13676.9|13714.4|13674.4|13714.4|13676.9|13696.9|13671.9|0
1620065690000|2021-05-03 18:14:50|13704.8|13684.8|13724.8|13684.8|13724.8|13694.4|13704.8|13684.8|0
1620065700000|2021-05-03 18:15:00|13714.4|13694.4|13714.4|13694.4|13714.4|13694.4|13714.4|13694.4|0
1620065770000|2021-05-03 18:16:10|13711.9|13691.9|13709.4|13689.4|13711.9|13691.9|13709.4|13689.4|0
1620065850000|2021-05-03 18:17:30|13709.8|13689.8|13711.9|13691.9|13711.9|13691.9|13709.8|13689.8|0
1620065860000|2021-05-03 18:17:40|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|0
1620065870000|2021-05-03 18:17:50|13710.2|13690.2|13712.7|13692.7|13712.7|13692.7|13710.2|13690.2|2
1620065880000|2021-05-03 18:18:00|13710.2|13690.2|13710.2|13690.2|13710.2|13690.2|13710.2|13690.2|0
1620065930000|2021-05-03 18:18:50|13709|13689|13705.2|13685.2|13709|13689|13702.7|13682.7|0
1620065950000|2021-05-03 18:19:10|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|0
1620065970000|2021-05-03 18:19:30|13702.3|13682.3|13700.2|13680.2|13702.3|13682.3|13700.2|13680.2|0
1620065990000|2021-05-03 18:19:50|13701.4|13681.4|13705.2|13685.2|13707.7|13687.7|13701.4|13681.4|0
1620086400000|2021-05-04 00:00:00|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|0
1620086410000|2021-05-04 00:00:10|13708.2|13668.2|13720.8|13680.8|13720.8|13680.8|13708.2|13668.2|0
1620086420000|2021-05-04 00:00:20|13721.6|13681.6|13725.8|13685.8|13725.8|13685.8|13721.6|13681.6|0
1620086440000|2021-05-04 00:00:40|13725.5|13685.5|13723.3|13683.3|13725.5|13685.5|13723.3|13683.3|0
1620086520000|2021-05-04 00:02:00|13723.4|13683.4|13723.4|13683.4|13723.4|13683.4|13723.4|13683.4|0
1620086610000|2021-05-04 00:03:30|13723.8|13683.8|13723.8|13683.8|13723.8|13683.8|13723.8|13683.8|0
1620086630000|2021-05-04 00:03:50|13714.1|13694.1|13714.1|13694.1|13714.1|13694.1|13714.1|13694.1|0
1620086640000|2021-05-04 00:04:00|13716.3|13696.3|13723.8|13683.8|13725.9|13696.3|13716.3|13683.8|0
1620088470000|2021-05-04 00:34:30|13723.9|13683.9|13723.9|13683.9|13723.9|13683.9|13723.9|13683.9|0
1620090330000|2021-05-04 01:05:30|13724|13684|13724|13684|13724|13684|13724|13684|0
1620092190000|2021-05-04 01:36:30|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|0
1620135000000|2021-05-04 13:30:00|13722.7|13662.7|13723.9|13663.9|13726.4|13666.4|13722.7|13662.7|0
1620135010000|2021-05-04 13:30:10|13713.5|13673.5|13713.5|13673.5|13723.9|13673.5|13713.5|13663.9|0
1620135020000|2021-05-04 13:30:20|13688.9|13628.9|13691.4|13631.4|13691.4|13631.4|13686.4|13626.4|0
1620135030000|2021-05-04 13:30:30|13693.9|13633.9|13691.4|13631.4|13693.9|13633.9|13691.4|13631.4|0
1620135040000|2021-05-04 13:30:40|13686.4|13626.4|13686.4|13626.4|13686.4|13626.4|13686.4|13626.4|0
1620135120000|2021-05-04 13:32:00|13683.9|13623.9|13683.9|13623.9|13683.9|13623.9|13683.9|13623.9|0
1620135140000|2021-05-04 13:32:20|13681.4|13621.4|13681.4|13621.4|13681.4|13621.4|13681.4|13621.4|0
1620135180000|2021-05-04 13:33:00|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|0
1620135190000|2021-05-04 13:33:10|13703.9|13663.9|13706.4|13666.4|13706.4|13666.4|13703.9|13663.9|0
1620135210000|2021-05-04 13:33:30|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|13703.9|13663.9|0
1620135280000|2021-05-04 13:34:40|13714.6|13654.6|13718.9|13658.9|13718.9|13658.9|13714.6|13654.6|0
1620135460000|2021-05-04 13:37:40|13711.4|13671.4|13711.4|13671.4|13711.4|13671.4|13711.4|13671.4|0
1620135480000|2021-05-04 13:38:00|13711.8|13671.8|13711.8|13671.8|13711.8|13671.8|13711.8|13671.8|0
1620135490000|2021-05-04 13:38:10|13714.3|13674.3|13714.3|13674.3|13714.3|13674.3|13714.3|13674.3|0
1620135590000|2021-05-04 13:39:50|13702|13682|13676.8|13616.8|13702|13682|13676.8|13616.8|0
1620135600000|2021-05-04 13:40:00|13674.3|13614.3|13671.8|13611.8|13674.3|13614.3|13671.8|13611.8|0
1620135610000|2021-05-04 13:40:10|13671.4|13611.4|13664.3|13624.3|13676.8|13624.3|13664.3|13606.8|0
1620135660000|2021-05-04 13:41:00|13661.8|13621.8|13659.3|13619.3|13661.8|13621.8|13659.3|13619.3|0
1620135680000|2021-05-04 13:41:20|13648.9|13628.9|13659.3|13619.3|13661.4|13631.8|13639.3|13619.3|0
1620135690000|2021-05-04 13:41:30|13648.9|13628.9|13681.8|13621.8|13686.8|13628.9|13641.8|13605.5|0
1620135700000|2021-05-04 13:41:40|13659.3|13619.3|13681.8|13621.8|13681.8|13621.8|13659.3|13619.3|0
1620135710000|2021-05-04 13:41:50|13679.3|13619.3|13676.8|13616.8|13679.3|13619.3|13676.8|13616.8|0
1620135720000|2021-05-04 13:42:00|13681.8|13621.8|13673.9|13633.9|13684.3|13633.9|13673.9|13621.8|0
1620135730000|2021-05-04 13:42:10|13671.8|13631.8|13671.8|13631.8|13671.8|13631.8|13671.8|13631.8|0
1620135780000|2021-05-04 13:43:00|13658.4|13638.4|13639.3|13599.3|13668.4|13638.4|13639.3|13599.3|0
1620135830000|2021-05-04 13:43:50|13624.3|13604.3|13671.8|13611.8|13671.8|13624.8|13624.3|13604.3|0
1620135840000|2021-05-04 13:44:00|13671.4|13611.4|13669.3|13609.3|13671.4|13611.4|13669.3|13609.3|0
1620136000000|2021-05-04 13:46:40|13652.6|13632.6|13669.3|13609.3|13672.6|13632.6|13652.6|13609.3|0
1620136010000|2021-05-04 13:46:50|13668.9|13608.9|13669.3|13609.3|13669.3|13609.3|13666.8|13606.8|0
1620136030000|2021-05-04 13:47:10|13669.7|13609.7|13669.3|13609.3|13671.8|13611.8|13669.3|13609.3|0
1620136220000|2021-05-04 13:50:20|13658.9|13618.9|13658.9|13618.9|13658.9|13618.9|13658.9|13618.9|0
1620136630000|2021-05-04 13:57:10|13678.9|13606.4|13666.4|13606.4|13678.9|13606.4|13666.4|13606.4|0
1620136640000|2021-05-04 13:57:20|13666.1|13606.1|13663.9|13603.9|13666.1|13606.1|13663.9|13603.9|0
1620136650000|2021-05-04 13:57:30|13661.4|13601.4|13651.4|13591.4|13661.4|13601.4|13649.3|13589.3|0
1620136660000|2021-05-04 13:57:40|13651.1|13591.1|13658.9|13598.9|13658.9|13598.9|13651.1|13591.1|0
1620136670000|2021-05-04 13:57:50|13646.4|13586.4|13643.9|13583.9|13646.4|13586.4|13641.4|13581.4|0
1620136690000|2021-05-04 13:58:10|13643.2|13583.2|13638.9|13578.9|13643.2|13583.2|13638.9|13578.9|0
1620136700000|2021-05-04 13:58:20|13636.4|13576.4|13616.4|13576.4|13638.9|13581.4|13616.4|13576.4|0
1620136710000|2021-05-04 13:58:30|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|0
1620136750000|2021-05-04 13:59:10|13606.4|13586.4|13606.4|13586.4|13606.4|13586.4|13606.4|13586.4|0
1620136810000|2021-05-04 14:00:10|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|0
1620136870000|2021-05-04 14:01:10|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1620136890000|2021-05-04 14:01:30|13611.5|13591.5|13636.5|13596.5|13636.5|13596.5|13611.5|13591.5|0
1620136910000|2021-05-04 14:01:50|13666.5|13606.5|13666.5|13606.5|13666.5|13606.5|13666.5|13606.5|0
1620136920000|2021-05-04 14:02:00|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|0
1620136930000|2021-05-04 14:02:10|13664|13604|13664|13604|13664|13604|13664|13604|0
1620137010000|2021-05-04 14:03:30|13669|13609|13669|13609|13669|13609|13669|13609|0
1620137020000|2021-05-04 14:03:40|13660.8|13620.8|13660.8|13620.8|13660.8|13620.8|13660.8|13620.8|0
1620137030000|2021-05-04 14:03:50|13682.5|13622.5|13682.5|13622.5|13682.5|13622.5|13682.5|13622.5|0
1620137040000|2021-05-04 14:04:00|13674|13614|13676.5|13616.5|13676.5|13616.5|13674|13614|0
1620137080000|2021-05-04 14:04:40|13676.8|13616.8|13679|13619|13679|13619|13676.8|13616.8|0
1620137120000|2021-05-04 14:05:20|13681.5|13621.5|13681.5|13621.5|13681.5|13621.5|13681.5|13621.5|0
1620137270000|2021-05-04 14:07:50|13671.8|13631.8|13674|13634|13674|13634|13671.8|13631.8|0
1620137300000|2021-05-04 14:08:20|13675.1|13635.1|13681.5|13641.5|13681.5|13641.5|13675.1|13635.1|0
1620137310000|2021-05-04 14:08:30|13693|13633|13704|13644|13704|13644|13693|13633|0
1620137320000|2021-05-04 14:08:40|13706.5|13646.5|13711.8|13651.8|13711.8|13661.5|13699|13646.5|0
1620137330000|2021-05-04 14:08:50|13714|13654|13714|13654|13714|13654|13714|13654|0
1620137340000|2021-05-04 14:09:00|13705.1|13665.1|13705.1|13665.1|13705.1|13665.1|13705.1|13665.1|0
1620137350000|2021-05-04 14:09:10|13711.5|13671.5|13711.5|13671.5|13711.5|13671.5|13711.5|13671.5|0
1620137400000|2021-05-04 14:10:00|13714|13654|13711.5|13671.5|13721.5|13671.5|13704|13654|0
1620137460000|2021-05-04 14:11:00|13699|13679|13699|13679|13699|13679|13699|13679|0
1620137480000|2021-05-04 14:11:20|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|0
1620137490000|2021-05-04 14:11:30|13699|13679|13699|13679|13699|13679|13699|13679|0
1620137640000|2021-05-04 14:14:00|13716|13656|13716|13656|13716|13656|13716|13656|0
1620137650000|2021-05-04 14:14:10|13699|13639|13691.2|13651.2|13699|13651.2|13691.2|13639|0
1620137670000|2021-05-04 14:14:30|13704|13664|13704|13664|13704|13664|13704|13664|0
1620137710000|2021-05-04 14:15:10|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|0
1620137720000|2021-05-04 14:15:20|13691.2|13651.2|13704|13664|13704|13664|13691.2|13651.2|0
1620137780000|2021-05-04 14:16:20|13699|13639|13699|13639|13699|13639|13699|13639|0
1620137790000|2021-05-04 14:16:30|13704|13664|13704|13664|13704|13664|13704|13664|0
1620137850000|2021-05-04 14:17:30|13711.8|13651.8|13691.2|13651.2|13714|13654|13691.2|13651.2|0
1620137860000|2021-05-04 14:17:40|13704|13664|13704|13664|13704|13664|13704|13664|0
1620137910000|2021-05-04 14:18:30|13699|13639|13699|13639|13699|13639|13699|13639|0
1620137920000|2021-05-04 14:18:40|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|0
1620137940000|2021-05-04 14:19:00|13704|13664|13704|13664|13704|13664|13704|13664|0
1620137980000|2021-05-04 14:19:40|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|0
1620137990000|2021-05-04 14:19:50|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|0
1620138000000|2021-05-04 14:20:00|13704|13664|13704|13664|13704|13664|13704|13664|0
1620138050000|2021-05-04 14:20:50|13699|13639|13691.2|13651.2|13699|13651.2|13691.2|13639|0
1620138060000|2021-05-04 14:21:00|13704|13664|13704|13664|13704|13664|13704|13664|0
1620138110000|2021-05-04 14:21:50|13711.8|13651.8|13699|13639|13711.8|13651.8|13699|13639|0
1620138120000|2021-05-04 14:22:00|13704|13664|13704|13664|13704|13664|13704|13664|0
1620138140000|2021-05-04 14:22:20|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|0
1620138170000|2021-05-04 14:22:50|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|0
1620138180000|2021-05-04 14:23:00|13714|13674|13714|13674|13714|13674|13714|13674|0
1620138240000|2021-05-04 14:24:00|13706.5|13686.5|13706.5|13686.5|13706.5|13686.5|13706.5|13686.5|0
1620138470000|2021-05-04 14:27:50|13719|13699|13719.8|13699.8|13719.8|13699.8|13719|13699|0
1620138480000|2021-05-04 14:28:00|13721.9|13701.9|13711.5|13691.5|13721.9|13701.9|13709|13689|0
1620138490000|2021-05-04 14:28:10|13714|13694|13719|13699|13719|13699|13714|13694|0
1620138520000|2021-05-04 14:28:40|13719.4|13699.4|13721.9|13701.9|13721.9|13701.9|13719.4|13699.4|1
1620138540000|2021-05-04 14:29:00|13722.3|13702.3|13724.4|13704.4|13724.4|13704.4|13722.3|13702.3|0
1620138570000|2021-05-04 14:29:30|||||||||3
1620138580000|2021-05-04 14:29:40|13724.8|13704.8|13724.8|13704.8|13724.8|13704.8|13724.8|13704.8|1
1620138600000|2021-05-04 14:30:00|||||||||1
1620138610000|2021-05-04 14:30:10|13725.2|13705.2|13727.3|13707.3|13727.3|13707.3|13725.2|13705.2|1
1620138620000|2021-05-04 14:30:20|13725.2|13705.2|13724.8|13704.8|13725.2|13705.2|13724.8|13704.8|0
1620138660000|2021-05-04 14:31:00|13726.9|13706.9|13737.3|13697.3|13737.3|13706.9|13726.9|13697.3|0
1620138670000|2021-05-04 14:31:10|13726.9|13706.9|13724.8|13704.8|13726.9|13706.9|13724.8|13704.8|0
1620139210000|2021-05-04 14:40:10|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|0
1620139540000|2021-05-04 14:45:40|13729.8|13709.8|13730.2|13710.2|13730.2|13710.2|13729.8|13709.8|0
1620139600000|2021-05-04 14:46:40|13730.6|13710.6|13732.7|13712.7|13732.7|13712.7|13730.6|13710.6|0
1620139610000|2021-05-04 14:46:50|13734.8|13714.8|13757.7|13737.7|13765.2|13737.7|13734.8|13714.8|0
1620139620000|2021-05-04 14:47:00|13760.2|13740.2|13760.2|13740.2|13760.2|13740.2|13760.2|13740.2|0
1620139660000|2021-05-04 14:47:40|13775.2|13735.2|13775.2|13735.2|13775.2|13735.2|13775.2|13735.2|0
1620139670000|2021-05-04 14:47:50|13770.2|13750.2|13770.2|13750.2|13770.2|13750.2|13770.2|13750.2|0
1620139800000|2021-05-04 14:50:00|13770.6|13750.6|13772.7|13752.7|13772.7|13752.7|13770.6|13750.6|0
1620139830000|2021-05-04 14:50:30|13772.4|13752.4|13766.7|13726.7|13775.2|13752.4|13766.7|13715.2|0
1620139840000|2021-05-04 14:50:40|13775.2|13735.2|13775.2|13735.2|13775.2|13735.2|13775.2|13735.2|0
1620139890000|2021-05-04 14:51:30|13783.7|13723.7|13775.2|13735.2|13783.7|13735.2|13775.2|13723.7|0
1620139950000|2021-05-04 14:52:30||13715.2||13715.2||13715.2||13715.2|0
1620139960000|2021-05-04 14:52:40|13766.7|13726.7|13775.2|13735.2|13775.2|13735.2|13766.7|13726.7|0
1620140030000|2021-05-04 14:53:50|13766|13746|13770.2|13750.2|13770.2|13750.2|13766|13746|0
1620140310000|2021-05-04 14:58:30|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|0
1620140330000|2021-05-04 14:58:50|13770.6|13750.6|13772.8|13752.8|13772.8|13752.8|13770.6|13750.6|0
1620140350000|2021-05-04 14:59:10|13773.1|13753.1|13772.8|13752.8|13775.3|13755.3|13770.3|13750.3|0
1620140400000|2021-05-04 15:00:00|13774.9|13754.9|13775.3|13755.3|13775.3|13755.3|13772.8|13752.8|0
1620140420000|2021-05-04 15:00:20|13767.8|13727.8|13767.8|13747.8|13770.3|13747.8|13767.8|13727.8|0
1620140490000|2021-05-04 15:01:30|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1620140550000|2021-05-04 15:02:30|13775.3|13715.3|13767.8|13727.8|13775.3|13727.8|13765.3|13715.3|0
1620140560000|2021-05-04 15:02:40|13770.3|13730.3|13767.8|13747.8|13772.8|13747.8|13762.8|13730.3|0
1620140620000|2021-05-04 15:03:40|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|0
1620140650000|2021-05-04 15:04:10|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1620140660000|2021-05-04 15:04:20|13772.4|13752.4|13772.8|13752.8|13772.8|13752.8|13772.4|13752.4|0
1620140670000|2021-05-04 15:04:30|13772.4|13752.4|13772.8|13752.8|13772.8|13752.8|13772.4|13752.4|0
1620140680000|2021-05-04 15:04:40|13772.4|13752.4|13772.8|13752.8|13772.8|13752.8|13772.4|13752.4|0
1620140690000|2021-05-04 15:04:50|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|0
1620140700000|2021-05-04 15:05:00|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.4|13752.4|0
1620140710000|2021-05-04 15:05:10|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|0
1620140720000|2021-05-04 15:05:20|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1620140740000|2021-05-04 15:05:40|13757.8|13737.8|13767.8|13747.8|13770.3|13747.8|13757.8|13725.3|0
1620140810000|2021-05-04 15:06:50|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|13770.3|13750.3|0
1620141280000|2021-05-04 15:14:40|13774.6|13754.6|13785.3|13745.3|13785.3|13754.6|13774.6|13745.3|0
1620141300000|2021-05-04 15:15:00|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|0
1620141310000|2021-05-04 15:15:10|13797.8|13757.8|13790.3|13770.3|13797.8|13770.3|13788.2|13757.8|0
1620141450000|2021-05-04 15:17:30|13798.2|13778.2|13840.3|13800.3|13845.3|13800.3|13798.2|13778.2|0
1620141460000|2021-05-04 15:17:40|13840.7|13800.7|13840.3|13820.3|13845.3|13820.3|13836.1|13800.7|0
1620141470000|2021-05-04 15:17:50|13840.7|13820.7|13842.8|13822.8|13842.8|13822.8|13840.7|13820.7|0
1620141500000|2021-05-04 15:18:20|13859.9|13799.9|13836.8|13796.8|13859.9|13799.9|13836.8|13785.3|0
1620141510000|2021-05-04 15:18:30|13845.3|13805.3|13845.3|13805.3|13845.3|13805.3|13845.3|13805.3|0
1620141560000|2021-05-04 15:19:20|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|0
1620141700000|2021-05-04 15:21:40|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|0
1620141740000|2021-05-04 15:22:20|13838.2|13818.2|13840.3|13820.3|13840.3|13820.3|13838.2|13818.2|0
1620141760000|2021-05-04 15:22:40|13852.8|13812.8|13852.8|13812.8|13852.8|13812.8|13852.8|13812.8|0
1620141800000|2021-05-04 15:23:20|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|0
1620141810000|2021-05-04 15:23:30|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|0
1620141860000|2021-05-04 15:24:20|13845.7|13825.7|13847.8|13827.8|13847.8|13827.8|13845.7|13825.7|0
1620141870000|2021-05-04 15:24:30|13842.8|13782.8|13839.7|13799.7|13847.8|13799.7|13839.7|13782.8|0
1620141880000|2021-05-04 15:24:40|13850.3|13810.3|13850.3|13810.3|13850.3|13810.3|13850.3|13810.3|0
1620141930000|2021-05-04 15:25:30|13850.7|13810.7|13847.8|13827.8|13852.8|13827.8|13847.8|13810.7|0
1620142000000|2021-05-04 15:26:40|13848.2|13828.2|13848.2|13828.2|13848.2|13828.2|13848.2|13828.2|0
1620142010000|2021-05-04 15:26:50|13852.8|13832.8|13852.8|13832.8|13852.8|13832.8|13852.8|13832.8|0
1620142030000|2021-05-04 15:27:10|13850.3|13790.3|13849.6|13789.6|13850.3|13790.3|13849.6|13789.6|0
1620142040000|2021-05-04 15:27:20|13846.1|13786.1|13852.8|13812.8|13852.8|13812.8|13842.2|13786.1|0
1620142100000|2021-05-04 15:28:20|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|0
1620142160000|2021-05-04 15:29:20|13858.6|13818.6|13862.8|13822.8|13862.8|13822.8|13858.6|13818.6|0
1620142170000|2021-05-04 15:29:30|13862.5|13822.5|13862.5|13822.5|13862.5|13822.5|13862.5|13822.5|0
1620142180000|2021-05-04 15:29:40|13862.8|13822.8|13862.8|13822.8|13862.8|13822.8|13862.8|13822.8|0
1620142230000|2021-05-04 15:30:30|13862.9|13822.9|13862.9|13822.9|13862.9|13822.9|13862.9|13822.9|0
1620142260000|2021-05-04 15:31:00|13863.2|13823.2|13863.2|13823.2|13863.2|13823.2|13863.2|13823.2|0
1620142270000|2021-05-04 15:31:10|13865.4|13825.4|13870.4|13830.4|13870.4|13830.4|13865.4|13825.4|0
1620142280000|2021-05-04 15:31:20|13870.7|13830.7|13877.9|13837.9|13877.9|13837.9|13870.7|13830.7|0
1620142300000|2021-05-04 15:31:40|13870.4|13850.4|13870.4|13850.4|13870.4|13850.4|13870.4|13850.4|0
1620142340000|2021-05-04 15:32:20|13870|13850|13870|13850|13870|13850|13870|13850|0
1620142370000|2021-05-04 15:32:50|13867.9|13847.9|13867.1|13847.1|13867.9|13847.9|13867.1|13847.1|0
1620142410000|2021-05-04 15:33:30|13884.2|13824.2|13857.1|13837.1|13884.2|13837.1|13857.1|13824.2|0
1620142430000|2021-05-04 15:33:50|13858.2|13838.2|13864.6|13844.6|13864.6|13844.6|13858.2|13838.2|0
1620142450000|2021-05-04 15:34:10|13865|13845|13867.1|13847.1|13867.1|13847.1|13865|13845|1
1620142490000|2021-05-04 15:34:50|13867.5|13847.5|13869.6|13849.6|13869.6|13849.6|13867.5|13847.5|0
1620142500000|2021-05-04 15:35:00|13871.4|13851.4|13871.4|13851.4|13871.4|13851.4|13871.4|13851.4|1
1620142650000|2021-05-04 15:37:30|13879.2|13839.2|13858.6|13838.6|13879.2|13839.2|13858.6|13838.6|0
1620142660000|2021-05-04 15:37:40|13871.4|13851.4|13871.4|13851.4|13871.4|13851.4|13871.4|13851.4|0
1620142720000|2021-05-04 15:38:40|13873.5|13853.5|13875|13855|13875|13855|13873.5|13853.5|1
1620142730000|2021-05-04 15:38:50|13875.4|13855.4|13877.5|13857.5|13877.5|13857.5|13875.4|13855.4|0
1620142740000|2021-05-04 15:39:00|13877.1|13857.1|13877.1|13857.1|13877.1|13857.1|13877.1|13857.1|0
1620142750000|2021-05-04 15:39:10|13874.6|13854.6|13877.1|13857.1|13877.1|13857.1|13874.6|13854.6|0
1620142760000|2021-05-04 15:39:20|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|0
1620142790000|2021-05-04 15:39:50|13892.5|13852.5|13890|13870|13892.5|13870|13890|13852.5|0
1620142800000|2021-05-04 15:40:00|13888.2|13868.2|13879.6|13859.6|13888.2|13868.2|13879.6|13859.6|0
1620142940000|2021-05-04 15:42:20|13877.1|13857.1|13879.6|13839.6|13879.6|13857.1|13874.6|13834.6|0
1620142950000|2021-05-04 15:42:30|13880|13840|13884.6|13864.6|13884.6|13864.6|13872.1|13840|0
1620142960000|2021-05-04 15:42:40|13884.7|13864.7|13884.7|13864.7|13884.7|13864.7|13884.7|13864.7|0
1620142970000|2021-05-04 15:42:50||13844.7||13844.7||13844.7||13844.7|0
1620143520000|2021-05-04 15:52:00|13884.3|13844.3|13882.2|13842.2|13884.3|13844.3|13882.2|13842.2|0
1620143530000|2021-05-04 15:52:10|13884.7|13844.7|13869.7|13849.7|13884.7|13853.9|13869.7|13844.7|0
1620143590000|2021-05-04 15:53:10|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|0
1620143600000|2021-05-04 15:53:20|13866.8|13846.8|13866.8|13846.8|13866.8|13846.8|13866.8|13846.8|0
1620143610000|2021-05-04 15:53:30|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|0
1620143640000|2021-05-04 15:54:00|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|0
1620143650000|2021-05-04 15:54:10|13864.7|13844.7|13867.2|13847.2|13867.2|13847.2|13864.7|13844.7|0
1620143700000|2021-05-04 15:55:00|13869.7|13849.7|13869.7|13849.7|13869.7|13849.7|13869.7|13849.7|0
1620143750000|2021-05-04 15:55:50|13882.2|13842.2|13872.9|13852.9|13882.2|13852.9|13872.9|13842.2|0
1620143760000|2021-05-04 15:56:00|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|0
1620143780000|2021-05-04 15:56:20|13859.7|13799.7|13864.7|13804.7|13864.7|13804.7|13859.7|13799.7|0
1620143790000|2021-05-04 15:56:30|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|0
1620143800000|2021-05-04 15:56:40|13867.6|13807.6|13874.7|13814.7|13874.7|13814.7|13867.6|13807.6|0
1620143810000|2021-05-04 15:56:50|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|13874.7|13814.7|0
1620143830000|2021-05-04 15:57:10|13877.6|13817.6|13879.7|13819.7|13879.7|13819.7|13877.6|13817.6|0
1620143840000|2021-05-04 15:57:20|13880.4|13820.4|13884.7|13844.7|13884.7|13844.7|13880.4|13820.4|0
1620143880000|2021-05-04 15:58:00|13875.1|13855.1|13879.7|13859.7|13879.7|13859.7|13875.1|13855.1|0
1620144000000|2021-05-04 16:00:00|13892.2|13852.2|13892.2|13852.2|13892.2|13852.2|13892.2|13852.2|0
1620144110000|2021-05-04 16:01:50|13892.6|13852.6|13892.6|13852.6|13892.6|13852.6|13892.6|13852.6|0
1620144160000|2021-05-04 16:02:40|13885.1|13865.1|13885.1|13865.1|13885.1|13865.1|13885.1|13865.1|0
1620144170000|2021-05-04 16:02:50|13887.2|13867.2|13885.1|13865.1|13894.7|13867.2|13885.1|13854.7|0
1620144180000|2021-05-04 16:03:00|13887.2|13867.2|13879.7|13819.7|13899.6|13869.7|13869.7|13809.7|0
1620144190000|2021-05-04 16:03:10|13877.2|13817.2|13889.7|13849.7|13889.7|13849.7|13877.2|13817.2|0
1620144200000|2021-05-04 16:03:20|13890.1|13850.1|13889.7|13849.7|13892.2|13852.2|13889.7|13849.7|0
1620144210000|2021-05-04 16:03:30|13889.3|13849.3|13889.3|13849.3|13889.3|13849.3|13889.3|13849.3|0
1620144220000|2021-05-04 16:03:40|13887.2|13847.2|13887.2|13847.2|13887.2|13847.2|13887.2|13847.2|0
1620144250000|2021-05-04 16:04:10|13893.5|13833.5|13872.2|13812.2|13893.5|13833.5|13872.2|13812.2|0
1620144270000|2021-05-04 16:04:30|13872.6|13812.6|13889.7|13849.7|13889.7|13849.7|13872.6|13812.6|0
1620144330000|2021-05-04 16:05:30|13880.5|13860.5|13884.7|13864.7|13884.7|13864.7|13880.5|13860.5|0
1620144340000|2021-05-04 16:05:40|13889.7|13869.7|13892.2|13872.2|13892.2|13872.2|13889.7|13869.7|0
1620144490000|2021-05-04 16:08:10|13893.3|13873.3|13899.7|13879.7|13899.7|13879.7|13893.3|13873.3|0
1620144520000|2021-05-04 16:08:40|13900.1|13880.1|13900.1|13880.1|13900.1|13880.1|13900.1|13880.1|0
1620144610000|2021-05-04 16:10:10|13902.2|13882.2|13902.2|13882.2|13902.2|13882.2|13902.2|13882.2|0
1620144620000|2021-05-04 16:10:20|13921.1|13861.1|13914.7|13854.7|13921.1|13861.1|13914.7|13854.7|0
1620144660000|2021-05-04 16:11:00|13915.1|13855.1|13917.2|13857.2|13917.2|13857.2|13915.1|13855.1|0
1620144670000|2021-05-04 16:11:10|13919.7|13859.7|13922.2|13862.2|13922.2|13862.2|13919.7|13859.7|0
1620144680000|2021-05-04 16:11:20|13914.7|13874.7|13939.7|13879.7|13939.7|13879.7|13914.7|13874.7|0
1620144690000|2021-05-04 16:11:30|13944.7|13924.7|13949.7|13889.7|13949.7|13924.7|13930.1|13877.6|0
1620144700000|2021-05-04 16:11:40|13949.4|13889.4|13949.7|13889.7|13949.7|13889.7|13947.2|13887.2|0
1620144710000|2021-05-04 16:11:50|13942.2|13902.2|13952.6|13892.6|13952.6|13902.2|13942.2|13892.6|0
1620144720000|2021-05-04 16:12:00|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|0
1620144780000|2021-05-04 16:13:00|13942.2|13902.2|13942.2|13902.2|13942.2|13902.2|13942.2|13902.2|0
1620144830000|2021-05-04 16:13:50|13940.1|13900.1|13940.1|13900.1|13940.1|13900.1|13940.1|13900.1|0
1620144860000|2021-05-04 16:14:20|13939.8|13899.8|13950.5|13890.5|13950.5|13899.8|13939.8|13890.5|0
1620144910000|2021-05-04 16:15:10|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|0
1620144930000|2021-05-04 16:15:30|13937.3|13897.3|13937.3|13897.3|13937.3|13897.3|13937.3|13897.3|0
1620145210000|2021-05-04 16:20:10|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|0
1620145220000|2021-05-04 16:20:20|13939.8|13899.8|13953|13893|13954.8|13924.8|13939.8|13890.9|0
1620145230000|2021-05-04 16:20:30|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|0
1620145390000|2021-05-04 16:23:10|13950.5|13890.5|13939.8|13899.8|13950.5|13900.5|13939.8|13890.5|0
1620145500000|2021-05-04 16:25:00|13950.5|13890.5|13939.8|13899.8|13950.5|13899.8|13939.8|13890.5|0
1620145530000|2021-05-04 16:25:30|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|0
1620145550000|2021-05-04 16:25:50|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|0
1620145620000|2021-05-04 16:27:00|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|0
1620145720000|2021-05-04 16:28:40|13947.6|13887.6|13929.8|13869.8|13947.6|13887.6|13905|13845|0
1620145730000|2021-05-04 16:28:50|13930.2|13870.2|13924.8|13864.8|13932.3|13872.3|13924.8|13864.8|0
1620145760000|2021-05-04 16:29:20|13924.4|13864.4|13922.3|13862.3|13924.4|13864.4|13922.3|13862.3|0
1620145780000|2021-05-04 16:29:40|13929.8|13869.8|13929.8|13869.8|13929.8|13869.8|13929.8|13869.8|0
1620145790000|2021-05-04 16:29:50|13929.4|13869.4|13927.3|13867.3|13929.4|13869.4|13927.3|13867.3|0
1620145890000|2021-05-04 16:31:30|13927.7|13867.7|13929.8|13869.8|13929.8|13869.8|13927.7|13867.7|0
1620145900000|2021-05-04 16:31:40|13932.3|13872.3|13932.3|13872.3|13932.3|13872.3|13932.3|13872.3|0
1620145920000|2021-05-04 16:32:00|13929.8|13869.8|13937.3|13917.3|13937.3|13917.3|13927.3|13867.3|0
1620145930000|2021-05-04 16:32:10|13938|13918|13942.7|13922.7|13956.1|13922.7|13936.1|13896.1|0
1620145940000|2021-05-04 16:32:20|13943|13923|13939.8|13879.8|13945.2|13925.2|13934.8|13874.8|0
1620145950000|2021-05-04 16:32:30|13940.2|13880.2|13947.7|13887.7|13947.7|13887.7|13940.2|13880.2|0
1620145960000|2021-05-04 16:32:40|13940.2|13900.2|13937.3|13877.3|13947.7|13900.2|13917.3|13857.3|0
1620146050000|2021-05-04 16:34:10|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|0
1620146070000|2021-05-04 16:34:30|13937.3|13877.3|13937.3|13877.3|13937.3|13877.3|13937.3|13877.3|0
1620146090000|2021-05-04 16:34:50|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|0
1620146100000|2021-05-04 16:35:00|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|0
1620146140000|2021-05-04 16:35:40|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|0
1620146190000|2021-05-04 16:36:30|13943.1|13883.1|13947.3|13887.3|13947.3|13887.3|13943.1|13883.1|0
1620146210000|2021-05-04 16:36:50|13939.8|13879.8|13939.8|13879.8|13939.8|13879.8|13939.8|13879.8|0
1620146240000|2021-05-04 16:37:20|13940.6|13880.6|13944.8|13884.8|13944.8|13884.8|13940.6|13880.6|0
1620146250000|2021-05-04 16:37:30|13936.3|13896.3|13944.8|13904.8|13944.8|13904.8|13936.3|13896.3|0
1620146270000|2021-05-04 16:37:50|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|0
1620146280000|2021-05-04 16:38:00|13944.8|13904.8|13944.8|13904.8|13944.8|13904.8|13944.8|13904.8|0
1620146370000|2021-05-04 16:39:30|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|0
1620146420000|2021-05-04 16:40:20|13949.8|13909.8|13947.3|13907.3|13949.8|13909.8|13947.3|13907.3|0
1620146430000|2021-05-04 16:40:30|13944.8|13904.8|13944.8|13904.8|13944.8|13904.8|13944.8|13904.8|0
1620146440000|2021-05-04 16:40:40|13934.5|13914.5|13932.3|13912.3|13934.5|13914.5|13932.3|13912.3|0
1620146450000|2021-05-04 16:40:50|13929.8|13909.8|13924.8|13884.8|13948|13909.8|13924.8|13877.3|0
1620146490000|2021-05-04 16:41:30|13931.2|13871.2|13912.3|13852.3|13931.2|13871.2|13909.8|13849.8|0
1620146500000|2021-05-04 16:41:40|13914.8|13854.8|13922.3|13862.3|13922.3|13862.3|13914.8|13854.8|0
1620146510000|2021-05-04 16:41:50|13920.5|13860.5|13912.3|13852.3|13920.5|13860.5|13909.8|13849.8|0
1620146520000|2021-05-04 16:42:00|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|0
1620146530000|2021-05-04 16:42:10|13905.2|13845.2|13911.3|13851.3|13911.3|13851.3|13905.2|13845.2|0
1620146540000|2021-05-04 16:42:20|13911.7|13851.7|13912.3|13852.3|13914.2|13854.2|13909.8|13849.8|0
1620146550000|2021-05-04 16:42:30|13909.8|13849.8|13909.8|13849.8|13909.8|13849.8|13909.8|13849.8|0
1620146560000|2021-05-04 16:42:40|13912.3|13852.3|13914.8|13854.8|13914.8|13854.8|13912.3|13852.3|0
1620146590000|2021-05-04 16:43:10|13917.3|13857.3|13917.3|13857.3|13917.3|13857.3|13917.3|13857.3|0
1620146600000|2021-05-04 16:43:20|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|0
1620146610000|2021-05-04 16:43:30|13912.3|13852.3|13902.3|13842.3|13912.3|13852.3|13897.3|13837.3|0
1620146620000|2021-05-04 16:43:40|13904.8|13844.8|13909.8|13849.8|13909.8|13849.8|13904.8|13844.8|0
1620146630000|2021-05-04 16:43:50|13910.2|13850.2|13914.8|13854.8|13914.8|13854.8|13910.2|13850.2|0
1620146640000|2021-05-04 16:44:00|13905.2|13865.2|13905.2|13865.2|13917|13867.3|13905.2|13854.8|0
1620146650000|2021-05-04 16:44:10|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|0
1620146680000|2021-05-04 16:44:40|13904.8|13844.8|13902.3|13842.3|13904.8|13844.8|13902.3|13842.3|0
1620146700000|2021-05-04 16:45:00|13902|13842|13899.8|13839.8|13902|13842|13899.8|13839.8|0
1620146710000|2021-05-04 16:45:10|13899.9|13839.9|13899.9|13839.9|13899.9|13839.9|13899.9|13839.9|0
1620146760000|2021-05-04 16:46:00|13902.4|13842.4|13899.9|13839.9|13902.4|13842.4|13899.9|13839.9|0
1620146800000|2021-05-04 16:46:40|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|0
1620146810000|2021-05-04 16:46:50|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|0
1620146850000|2021-05-04 16:47:30|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|0
1620146930000|2021-05-04 16:48:50|13909.9|13849.9|13909.9|13849.9|13909.9|13849.9|13909.9|13849.9|0
1620146940000|2021-05-04 16:49:00|13907.4|13847.4|13904.9|13844.9|13907.4|13847.4|13904.9|13844.9|0
1620146950000|2021-05-04 16:49:10|13895.2|13855.2|13897.4|13857.4|13897.4|13857.4|13895.2|13855.2|0
1620146970000|2021-05-04 16:49:30|13907.7|13847.7|13909.9|13849.9|13909.9|13849.9|13907.7|13847.7|0
1620146980000|2021-05-04 16:49:40|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|0
1620147040000|2021-05-04 16:50:40|13902.7|13862.7|13904.9|13864.9|13904.9|13864.9|13902.7|13862.7|0
1620147080000|2021-05-04 16:51:20|13905.2|13865.2|13904.9|13864.9|13907.4|13867.4|13904.9|13864.9|0
1620147100000|2021-05-04 16:51:40|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|0
1620147110000|2021-05-04 16:51:50|13912|13852|13909.9|13849.9|13912|13852|13909.9|13849.9|0
1620147120000|2021-05-04 16:52:00|13910.2|13850.2|13914.9|13854.9|13914.9|13854.9|13910.2|13850.2|0
1620147130000|2021-05-04 16:52:10|13905.2|13865.2|13907.4|13867.4|13907.4|13867.4|13905.2|13865.2|0
1620147170000|2021-05-04 16:52:50|13914.1|13854.1|13894.9|13834.9|13914.1|13854.1|13892.4|13832.4|0
1620147180000|2021-05-04 16:53:00|13894.5|13834.5|13887.4|13827.4|13894.5|13834.5|13887.4|13827.4|0
1620147190000|2021-05-04 16:53:10|13884.9|13824.9|13885.2|13825.2|13885.2|13825.2|13884.9|13824.9|0
1620147210000|2021-05-04 16:53:30|13887.4|13827.4|13894.9|13834.9|13894.9|13834.9|13887.4|13827.4|0
1620147220000|2021-05-04 16:53:40|13894.5|13834.5|13887.4|13827.4|13894.5|13834.5|13887.4|13827.4|0
1620147230000|2021-05-04 16:53:50|13894.9|13834.9|13894.5|13834.5|13894.9|13834.9|13894.5|13834.5|0
1620147240000|2021-05-04 16:54:00|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|0
1620147260000|2021-05-04 16:54:20|13892.7|13832.7|13897.4|13837.4|13897.4|13837.4|13892.7|13832.7|0
1620147270000|2021-05-04 16:54:30|13897.7|13837.7|13899.9|13839.9|13899.9|13839.9|13897.7|13837.7|0
1620147280000|2021-05-04 16:54:40|13900.2|13840.2|13902.4|13842.4|13902.4|13842.4|13900.2|13840.2|0
1620147350000|2021-05-04 16:55:50|13849.9|13829.9|13884.9|13824.9|13894.9|13834.9|13848.4|13824.9|0
1620147360000|2021-05-04 16:56:00|13884.5|13824.5|13882.4|13822.4|13884.5|13824.5|13882.4|13822.4|0
1620147390000|2021-05-04 16:56:30|13883.9|13823.9|13889.9|13829.9|13892.4|13832.4|13883.9|13823.9|0
1620147430000|2021-05-04 16:57:10|13892.4|13832.4|13899.9|13839.9|13902.4|13842.4|13892.4|13832.4|0
1620147450000|2021-05-04 16:57:30|13904.9|13844.9|13899.9|13839.9|13904.9|13844.9|13899.9|13839.9|0
1620147470000|2021-05-04 16:57:50|13898.8|13838.8|13894.9|13834.9|13898.8|13838.8|13892.4|13832.4|0
1620147480000|2021-05-04 16:58:00|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|0
1620147510000|2021-05-04 16:58:30|13897|13837|13897.4|13837.4|13897.4|13837.4|13894.9|13834.9|0
1620147540000|2021-05-04 16:59:00|13899.9|13859.9|13904.9|13864.9|13904.9|13864.9|13899.9|13859.9|0
1620147550000|2021-05-04 16:59:10|13907.8|13847.8|13899.9|13859.9|13907.8|13859.9|13897.4|13847.8|0
1620147560000|2021-05-04 16:59:20|13897.4|13877.4|13904.9|13864.9|13909.9|13877.4|13897.4|13860.6|0
1620147570000|2021-05-04 16:59:30|13907.4|13867.4|13907.4|13867.4|13907.4|13867.4|13907.4|13867.4|0
1620147590000|2021-05-04 16:59:50|13907|13867|13904.9|13864.9|13907|13867|13904.9|13864.9|0
1620147610000|2021-05-04 17:00:10|13907.4|13867.4|13907.4|13867.4|13907.4|13867.4|13907.4|13867.4|0
1620147640000|2021-05-04 17:00:40|13909.9|13869.9|13909.9|13849.9|13909.9|13869.9|13909.9|13849.9|0
1620147660000|2021-05-04 17:01:00|13901.4|13861.4|13909.9|13849.9|13909.9|13882.8|13901.4|13849.9|0
1620147670000|2021-05-04 17:01:10|13901.4|13861.4|13904.9|13884.9|13909.9|13884.9|13901.4|13861.4|0
1620147690000|2021-05-04 17:01:30|13904.5|13884.5|13897.4|13877.4|13904.5|13884.5|13878.2|13834.9|0
1620147700000|2021-05-04 17:01:40|13909.9|13869.9|13909.9|13869.9|13909.9|13869.9|13909.9|13869.9|0
1620147770000|2021-05-04 17:02:50|13899.5|13879.5|13899.9|13879.9|13899.9|13879.9|13897.4|13877.4|0
1620147780000|2021-05-04 17:03:00|13900.3|13880.3|13902.4|13882.4|13902.4|13882.4|13900.3|13880.3|0
1620147790000|2021-05-04 17:03:10|13904.9|13884.9|13922.3|13862.3|13922.3|13884.9|13904.9|13862.3|0
1620147800000|2021-05-04 17:03:20|13907.8|13847.8|13901.4|13861.4|13909.9|13861.4|13901.4|13847.8|0
1620147810000|2021-05-04 17:03:30|13909.9|13869.9|13909.9|13869.9|13909.9|13869.9|13909.9|13869.9|0
1620147870000|2021-05-04 17:04:30|13910.3|13870.3|13912.4|13872.4|13912.4|13872.4|13910.3|13870.3|0
1620147970000|2021-05-04 17:06:10|13903.2|13883.2|13914.9|13874.9|13919.9|13883.2|13903.2|13873.2|0
1620148030000|2021-05-04 17:07:10|13919.9|13879.9|13914.9|13894.9|13919.9|13894.9|13910.7|13879.9|0
1620148050000|2021-05-04 17:07:30|13915.3|13895.3|13914.9|13894.9|13917.4|13897.4|13914.9|13894.9|0
1620148070000|2021-05-04 17:07:50|13919.9|13879.9|13919.9|13879.9|13919.9|13879.9|13919.9|13879.9|0
1620148130000|2021-05-04 17:08:50|13912.4|13892.4|13912.4|13892.4|13912.4|13892.4|13912.4|13892.4|0
1620148150000|2021-05-04 17:09:10|13926|13886|13924.9|13884.9|13926|13886|13924.9|13884.9|0
1620148160000|2021-05-04 17:09:20|13932.4|13892.4|13932.4|13892.4|13932.4|13892.4|13932.4|13892.4|0
1620148170000|2021-05-04 17:09:30|13939.9|13879.9|13932.4|13872.4|13939.9|13879.9|13925.3|13865.3|0
1620148180000|2021-05-04 17:09:40|13934.9|13874.9|13932.4|13892.4|13937.4|13892.4|13929.9|13874.9|0
1620148190000|2021-05-04 17:09:50|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|0
1620148200000|2021-05-04 17:10:00|13937.4|13877.4|13922.4|13882.4|13937.4|13882.4|13922.4|13869.9|0
1620148210000|2021-05-04 17:10:10|13924.9|13884.9|13924.9|13884.9|13924.9|13884.9|13924.9|13884.9|0
1620148310000|2021-05-04 17:11:50|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|0
1620148320000|2021-05-04 17:12:00|13932.4|13892.4|13929.9|13889.9|13932.4|13892.4|13929.9|13889.9|0
1620148330000|2021-05-04 17:12:10|13929.6|13889.6|13924.9|13884.9|13929.6|13889.6|13924.9|13884.9|0
1620148390000|2021-05-04 17:13:10|13935.7|13875.7|13935.7|13895.7|13939.9|13895.7|13930.3|13875.7|0
1620148410000|2021-05-04 17:13:30|13939.9|13899.9|13932.4|13912.4|13939.9|13912.4|13930.3|13899.9|0
1620148430000|2021-05-04 17:13:50|13939.9|13899.9|13939.9|13899.9|13939.9|13899.9|13939.9|13899.9|0
1620148450000|2021-05-04 17:14:10|13940.3|13900.3|13942.4|13902.4|13942.4|13902.4|13940.3|13900.3|0
1620148460000|2021-05-04 17:14:20|13951|13891|13944.9|13884.9|13951|13891|13930.3|13879.9|0
1620148470000|2021-05-04 17:14:30|13921.8|13881.8|13921.8|13881.8|13921.8|13881.8|13921.8|13881.8|0
1620148480000|2021-05-04 17:14:40|13899.3|13879.3|13912.4|13852.4|13916.7|13879.3|13899.3|13852.4|0
1620148490000|2021-05-04 17:14:50|13909.9|13849.9|13919.3|13859.3|13919.3|13861.7|13897.4|13849.9|0
1620148500000|2021-05-04 17:15:00|13921.8|13861.8|13937.4|13877.4|13939.9|13879.9|13920.7|13860.7|0
1620148540000|2021-05-04 17:15:40|13939.9|13879.9|13937.4|13877.4|13939.9|13879.9|13937.4|13877.4|0
1620148590000|2021-05-04 17:16:30|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|0
1620148610000|2021-05-04 17:16:50|13940|13880|13940|13880|13940|13880|13940|13880|0
1620148620000|2021-05-04 17:17:00|13942.5|13882.5|13945|13885|13945|13885|13942.5|13882.5|0
1620148650000|2021-05-04 17:17:30|13936.1|13896.1|13942.5|13902.5|13942.5|13902.5|13936.1|13896.1|0
1620148660000|2021-05-04 17:17:40|13942.8|13902.8|13945|13905|13945|13905|13942.8|13902.8|0
1620148750000|2021-05-04 17:19:10|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|0
1620149010000|2021-05-04 17:23:30|13947.8|13907.8|13950|13910|13950|13910|13947.8|13907.8|0
1620149020000|2021-05-04 17:23:40|13940.3|13920.3|13942.5|13922.5|13942.5|13922.5|13940.3|13920.3|0
1620149170000|2021-05-04 17:26:10|13955|13915|13955|13915|13955|13915|13955|13915|0
1620149190000|2021-05-04 17:26:30|13950|13910|13947.5|13907.5|13950|13910|13947.5|13907.5|0
1620149220000|2021-05-04 17:27:00|13947.9|13907.9|13947.5|13927.5|13955|13927.5|13945.4|13907.9|0
1620149670000|2021-05-04 17:34:30|13950|13930|13950|13930|13950|13930|13950|13930|0
1620149680000|2021-05-04 17:34:40|13955|13935|13955|13935|13955|13935|13955|13935|0
1620149690000|2021-05-04 17:34:50|13960|13940|13975|13935|13975|13940|13960|13930.7|0
1620149720000|2021-05-04 17:35:20|13967.5|13947.5|13977.5|13937.5|13977.5|13947.5|13967.5|13927.5|0
1620149730000|2021-05-04 17:35:30|13967.5|13927.5|13967.5|13927.5|13967.5|13927.5|13967.5|13927.5|0
1620149740000|2021-05-04 17:35:40|13967.9|13927.9|13972.5|13932.5|13972.5|13932.5|13967.9|13927.9|0
1620149750000|2021-05-04 17:35:50|13961.8|13941.8|13962.5|13922.5|13971.8|13941.8|13961.8|13922.5|0
1620149810000|2021-05-04 17:36:50|13967.5|13927.5|13967.5|13927.5|13967.5|13927.5|13967.5|13927.5|0
1620149820000|2021-05-04 17:37:00|13967.9|13927.9|13972.5|13932.5|13972.5|13932.5|13967.9|13927.9|0
1620149830000|2021-05-04 17:37:10|13971.8|13931.8|13970|13930|13971.8|13931.8|13970|13930|0
1620149840000|2021-05-04 17:37:20|13965.4|13925.4|13967.5|13927.5|13975|13932.5|13965|13915|0
1620149860000|2021-05-04 17:37:40|13972.5|13932.5|13970.1|13950.1|13977.5|13950.1|13970.1|13932.5|0
1620149870000|2021-05-04 17:37:50|13977.5|13937.5|13985|13965|13985|13965|13967.5|13917.5|0
1620149880000|2021-05-04 17:38:00|14001.4|13941.4|13985|13965|14001.4|13965|13985|13941.4|0
1620149900000|2021-05-04 17:38:20|13985.8|13965.8|13990|13970|13990|13970|13985.8|13965.8|0
1620149910000|2021-05-04 17:38:30|13990.4|13970.4|13990|13970|13992.5|13972.5|13990|13970|0
1620149970000|2021-05-04 17:39:30|13995|13975|13995|13975|13995|13975|13995|13975|0
1620149980000|2021-05-04 17:39:40|13990|13970|13995|13975|13995|13975|13990|13970|0
1620149990000|2021-05-04 17:39:50|13994.3|13974.3|13990|13970|13995|13975|13987.9|13967.9|0
1620150010000|2021-05-04 17:40:10|13987.9|13967.9|13987.9|13967.9|13987.9|13967.9|13987.9|13967.9|0
1620150130000|2021-05-04 17:42:10|13990|13970|13990|13970|13990|13970|13990|13970|0
1620150210000|2021-05-04 17:43:30|13990.4|13970.4|13990.4|13970.4|13990.4|13970.4|13990.4|13970.4|0
1620150230000|2021-05-04 17:43:50|14000|13960|14000|13960|14000|13960|14000|13960|1
1620150380000|2021-05-04 17:46:20|14002.2|13962.2|14002.2|13962.2|14002.2|13962.2|14002.2|13962.2|0
1620150390000|2021-05-04 17:46:30|14002.5|13962.5|14004.7|13964.7|14004.7|13964.7|14002.5|13962.5|0
1620150650000|2021-05-04 17:50:50|14005.1|13965.1|14007.6|13967.6|14007.6|13967.6|14005.1|13965.1|0
1620150700000|2021-05-04 17:51:40|14008.3|13968.3|14015.1|13975.1|14015.1|13975.1|14008.3|13968.3|0
1620150710000|2021-05-04 17:51:50|14017.6|13977.6|14017.6|13977.6|14017.6|13977.6|14017.6|13977.6|0
1620150840000|2021-05-04 17:54:00|14017.2|13977.2|14017.2|13977.2|14017.2|13977.2|14017.2|13977.2|0
1620150880000|2021-05-04 17:54:40|14029.7|13969.7|14029.7|13969.7|14029.7|13969.7|14029.7|13969.7|0
1620150910000|2021-05-04 17:55:10|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|0
1620150950000|2021-05-04 17:55:50|14029.7|13969.7|14041.8|13981.8|14041.8|13981.8|14029.7|13969.7|0
1620150960000|2021-05-04 17:56:00|14034.3|13994.3|14034.3|13994.3|14034.3|13994.3|14034.3|13994.3|0
1620151010000|2021-05-04 17:56:50|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|0
1620151030000|2021-05-04 17:57:10|14035.1|13995.1|14037.2|13997.2|14037.2|13997.2|14035.1|13995.1|0
1620151060000|2021-05-04 17:57:40|14027.6|14007.6|14029.7|14009.7|14029.7|14009.7|14027.6|14007.6|0
1620151070000|2021-05-04 17:57:50|14034.7|14014.7|14034.7|14014.7|14034.7|14014.7|14034.7|14014.7|0
1620151140000|2021-05-04 17:59:00|14037.6|14017.6|14037.6|14017.6|14037.6|14017.6|14037.6|14017.6|0
1620151150000|2021-05-04 17:59:10|14037.2|14017.2|14037.2|14017.2|14037.2|14017.2|14037.2|14017.2|0
1620151160000|2021-05-04 17:59:20|14037.6|14017.6|14039.7|14019.7|14039.7|14019.7|14037.6|14017.6|0
1620151180000|2021-05-04 17:59:40|14037.6|14017.6|14037.6|14017.6|14037.6|14017.6|14037.6|14017.6|0
1620151230000|2021-05-04 18:00:30|14039.7|14019.7|14042.2|14022.2|14042.2|14022.2|14039.7|14019.7|0
1620151240000|2021-05-04 18:00:40|14053|14013|14063|14023|14063|14029.7|14049.7|14013|0
1620151260000|2021-05-04 18:01:00|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|0
1620151270000|2021-05-04 18:01:10|14063|14023|14063|14023|14063|14023|14063|14023|0
1620151330000|2021-05-04 18:02:10|14053.3|14033.3|14055.5|14035.5|14055.5|14035.5|14053.3|14033.3|0
1620151340000|2021-05-04 18:02:20|14065.1|14025.1|14065.1|14025.1|14065.1|14025.1|14065.1|14025.1|0
1620151350000|2021-05-04 18:02:30|14063|14023|14063|14023|14063|14023|14063|14023|0
1620151430000|2021-05-04 18:03:50|14062.2|14042.2|14091|14031|14091|14042.2|14062.2|14022.2|0
1620151440000|2021-05-04 18:04:00|14090.6|14030.6|14088|14028|14091|14031|14088|14028|0
1620151450000|2021-05-04 18:04:10|14074.9|14014.9|14099.1|14039.1|14100.5|14040.5|14074.9|14014.9|0
1620151460000|2021-05-04 18:04:20|14099.4|14039.4|14101.6|14041.6|14101.6|14041.6|14099.4|14039.4|0
1620151470000|2021-05-04 18:04:30|14101.9|14041.9|14108.7|14048.7|14126.2|14086.2|14101.9|14041.9|0
1620151480000|2021-05-04 18:04:40|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|0
1620151490000|2021-05-04 18:04:50|14107.2|14047.2|14109.1|14049.1|14109.1|14049.1|14107.2|14047.2|0
1620151500000|2021-05-04 18:05:00|14107.2|14047.2|14104.7|14044.7|14109.7|14049.7|14104.7|14044.7|0
1620151520000|2021-05-04 18:05:20|14105.1|14045.1|14107.2|14047.2|14107.2|14047.2|14105.1|14045.1|0
1620151540000|2021-05-04 18:05:40|14109.7|14049.7|14109.7|14049.7|14109.7|14049.7|14109.7|14049.7|0
1620151550000|2021-05-04 18:05:50|14110.1|14050.1|14112.2|14052.2|14112.2|14052.2|14110.1|14050.1|0
1620151560000|2021-05-04 18:06:00|14117.7|14057.7|14124.8|14064.8|14124.8|14064.8|14117.7|14057.7|0
1620151570000|2021-05-04 18:06:10|14127.3|14067.3|14124.8|14064.8|14127.3|14067.3|14124.8|14064.8|0
1620151580000|2021-05-04 18:06:20|14125.2|14065.2|14127.3|14067.3|14127.3|14067.3|14125.2|14065.2|0
1620151600000|2021-05-04 18:06:40|14114.7|14074.7|14114.7|14074.7|14114.7|14074.7|14114.7|14074.7|0
1620151630000|2021-05-04 18:07:10|14127.3|14067.3|14136.6|14096.6|14136.6|14096.6|14127.3|14067.3|0
1620151640000|2021-05-04 18:07:20|14144.4|14084.4|14121.6|14081.6|14144.4|14084.4|14114.7|14071.3|0
1620151650000|2021-05-04 18:07:30|14114.7|14074.7|14130.2|14090.2|14141.2|14090.2|14106.2|14066.2|0
1620151660000|2021-05-04 18:07:40|14144.4|14084.4|14129.7|14069.7|14144.4|14084.4|14123.8|14069.7|0
1620151680000|2021-05-04 18:08:00|14120.1|14080.1|14120.1|14080.1|14120.1|14080.1|14120.1|14080.1|0
1620151690000|2021-05-04 18:08:10|14122.3|14082.3|14122.3|14082.3|14122.3|14082.3|14122.3|14082.3|0
1620151750000|2021-05-04 18:09:10|14144.8|14084.8|14137.3|14077.3|14149|14100.8|14134.8|14077.3|0
1620151760000|2021-05-04 18:09:20|14138.4|14078.4|14138.4|14078.4|14138.4|14078.4|14138.4|14078.4|0
1620151770000|2021-05-04 18:09:30|14137.3|14077.3|14132.3|14072.3|14138.4|14078.4|14132.3|14072.3|0
1620151810000|2021-05-04 18:10:10|14132.6|14072.6|14134.8|14074.8|14134.8|14074.8|14132.6|14072.6|0
1620151820000|2021-05-04 18:10:20|14125.1|14085.1|14129.8|14089.8|14129.8|14089.8|14125.1|14085.1|0
1620151890000|2021-05-04 18:11:30|14104.8|14084.8|14104.8|14084.8|14104.8|14084.8|14104.8|14084.8|0
1620151920000|2021-05-04 18:12:00|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|0
1620151930000|2021-05-04 18:12:10|14114|14074|14101.2|14081.2|14114|14081.2|14101.2|14071.5|0
1620151940000|2021-05-04 18:12:20|14110.4|14070.4|14110.4|14070.4|14110.4|14070.4|14110.4|14070.4|0
1620151950000|2021-05-04 18:12:30|14106.2|14066.2|14118.3|14058.3|14119|14066.2|14081.2|14058.3|0
1620151960000|2021-05-04 18:12:40|14115.8|14055.8|14108.7|14048.7|14115.8|14063.3|14101.2|14048.7|0
1620151990000|2021-05-04 18:13:10|14109|14049|14109|14049|14109|14049|14109|14049|0
1620152010000|2021-05-04 18:13:30|14109.4|14049.4|14109.4|14049.4|14109.4|14049.4|14109.4|14049.4|0
1620152030000|2021-05-04 18:13:50|14092.7|14072.7|14092.7|14072.7|14092.7|14072.7|14092.7|14072.7|0
1620152040000|2021-05-04 18:14:00|14119.4|14099.4|14111.9|14051.9|14119.4|14099.4|14111.9|14051.9|0
1620152050000|2021-05-04 18:14:10|14109.4|14049.4|14096.9|14056.9|14109.4|14056.9|14096.9|14049.4|0
1620152070000|2021-05-04 18:14:30|14094.4|14054.4|14101.9|14041.9|14104|14054.4|14094.4|14041.9|0
1620152080000|2021-05-04 18:14:40|14089.4|14049.4|14104.4|14044.4|14104.4|14049.4|14089.4|14040.1|0
1620152090000|2021-05-04 18:14:50|14106.9|14046.9|14096.9|14056.9|14107.3|14056.9|14096.9|14046.9|0
1620152100000|2021-05-04 18:15:00|14096.5|14056.5|14094.4|14054.4|14096.5|14056.5|14094.4|14054.4|0
1620152130000|2021-05-04 18:15:30|14096.9|14056.9|14096.9|14056.9|14096.9|14056.9|14096.9|14056.9|0
1620152150000|2021-05-04 18:15:50|14094.4|14054.4|14094.4|14054.4|14094.4|14054.4|14094.4|14054.4|0
1620152350000|2021-05-04 18:19:10|14096.9|14056.9|14101.9|14041.9|14106.6|14056.9|14096.9|14041.9|0
1620152360000|2021-05-04 18:19:20|14080.1|14060.1|14094.4|14034.4|14096.9|14060.1|14061.9|14034.4|0
1620152370000|2021-05-04 18:19:30|14079.4|14039.4|14096.9|14036.9|14099.1|14039.4|14076.9|14028.7|0
1620152380000|2021-05-04 18:19:40|14099.4|14039.4|14099.4|14039.4|14099.4|14039.4|14099.4|14039.4|0
1620152390000|2021-05-04 18:19:50|14101.9|14041.9|14084.4|14024.4|14101.9|14041.9|14084.4|14024.4|0
1620172800000|2021-05-05 00:00:00|14103.4|14043.4|14060.9|14000.9|14103.4|14043.4|14060.9|14000.9|0
1620172810000|2021-05-05 00:00:10|14063.4|14003.4|14118.4|14078.4|14118.4|14078.4|14060.9|14000.9|0
1620172820000|2021-05-05 00:00:20|14131.6|14071.6|14133.7|14073.7|14133.7|14073.7|14131.6|14071.6|0
1620172840000|2021-05-05 00:00:40|14148.7|14088.7|14148.7|14088.7|14148.7|14088.7|14148.7|14088.7|0
1620172850000|2021-05-05 00:00:50|14149.5|14089.5|14149.5|14089.5|14149.5|14089.5|14149.5|14089.5|0
1620172860000|2021-05-05 00:01:00|14152|14092|14152|14092|14152|14092|14152|14092|0
1620172900000|2021-05-05 00:01:40|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|0
1620172970000|2021-05-05 00:02:50|14153|14093|14150.9|14090.9|14153|14093|14150.9|14090.9|0
1620172980000|2021-05-05 00:03:00|14151.3|14091.3|14153.4|14093.4|14153.4|14093.4|14151.3|14091.3|0
1620172990000|2021-05-05 00:03:10|14144.5|14104.5|14158.4|14098.4|14158.4|14110.9|14144.5|14098.4|0
1620173090000|2021-05-05 00:04:50|14150.9|14110.9|14158.4|14098.4|14158.4|14110.9|14150.9|14098.4|0
1620173190000|2021-05-05 00:06:30|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|0
1620173200000|2021-05-05 00:06:40|14153.8|14093.8|14153.8|14093.8|14153.8|14093.8|14153.8|14093.8|0
1620173210000|2021-05-05 00:06:50|14154.8|14094.8|14154.8|14094.8|14154.8|14094.8|14154.8|14094.8|0
1620173220000|2021-05-05 00:07:00|14143.1|14103.1|14143.1|14103.1|14143.1|14103.1|14143.1|14103.1|0
1620173230000|2021-05-05 00:07:10|14140.9|14100.9|14140.9|14100.9|14140.9|14100.9|14140.9|14100.9|0
1620173270000|2021-05-05 00:07:50|14160.9||14160.9||14160.9||14160.9||0
1620173540000|2021-05-05 00:12:20|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|0
1620173690000|2021-05-05 00:14:50|14158.8|14098.8|14158.4|14098.4|14160.9|14100.9|14158.4|14098.4|0
1620174010000|2021-05-05 00:20:10|14158.5|14098.5|14158.5|14098.5|14158.5|14098.5|14158.5|14098.5|0
1620174090000|2021-05-05 00:21:30|14158.8|14098.8|14161|14101|14161|14101|14158.8|14098.8|0
1620174180000|2021-05-05 00:23:00|14158.5|14098.5|14158.5|14098.5|14158.5|14098.5|14158.5|14098.5|0
1620174210000|2021-05-05 00:23:30|14158.8|14098.8|14161|14101|14161|14101|14158.8|14098.8|0
1620174230000|2021-05-05 00:23:50|14163.5|14103.5|14163.5|14103.5|14163.5|14103.5|14163.5|14103.5|0
1620174240000|2021-05-05 00:24:00|14163.8|14103.8|14166|14106|14166|14106|14163.8|14103.8|0
1620174250000|2021-05-05 00:24:10|14163.5|14103.5|14163.5|14103.5|14163.5|14103.5|14163.5|14103.5|0
1620174290000|2021-05-05 00:24:50|14164.2|14104.2|14164.2|14104.2|14164.2|14104.2|14164.2|14104.2|0
1620174520000|2021-05-05 00:28:40|14157.8|14097.8|14157.8|14097.8|14157.8|14097.8|14157.8|14097.8|0
1620174550000|2021-05-05 00:29:10|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|0
1620174570000|2021-05-05 00:29:30|14152.8|14092.8|14152.8|14092.8|14152.8|14092.8|14152.8|14092.8|0
1620174640000|2021-05-05 00:30:40|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|0
1620174710000|2021-05-05 00:31:50|14146|14086|14146.3|14086.3|14146.3|14086.3|14143.8|14083.8|0
1620174760000|2021-05-05 00:32:40|14152.8|14092.8|14152.8|14092.8|14152.8|14092.8|14152.8|14092.8|0
1620174820000|2021-05-05 00:33:40|14153.1|14093.1|14157.8|14097.8|14157.8|14097.8|14153.1|14093.1|0
1620174850000|2021-05-05 00:34:10|14146.7|14106.7|14146.7|14106.7|14146.7|14106.7|14146.7|14106.7|0
1620175090000|2021-05-05 00:38:10|14147.1|14107.1|14146.7|14106.7|14149.2|14109.2|14146.7|14106.7|0
1620175100000|2021-05-05 00:38:20|14154.2|14114.2|14146.7|14106.7|14154.2|14114.2|14146.7|14106.7|0
1620175120000|2021-05-05 00:38:40|14147.1|14107.1|14146.7|14106.7|14151.7|14111.7|14146.7|14106.7|0
1620175270000|2021-05-05 00:41:10|14144.6|14104.6|14144.6|14104.6|14144.6|14104.6|14144.6|14104.6|0
1620175300000|2021-05-05 00:41:40|14155.6|14095.6|14155.6|14095.6|14155.6|14095.6|14155.6|14095.6|0
1620175310000|2021-05-05 00:41:50|14155.3|14095.3|14155.3|14095.3|14155.3|14095.3|14155.3|14095.3|0
1620175320000|2021-05-05 00:42:00|14155.6|14095.6|14155.6|14095.6|14155.6|14095.6|14155.6|14095.6|0
1620175360000|2021-05-05 00:42:40|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|0
1620175380000|2021-05-05 00:43:00|14144.2|14104.2|14144.2|14104.2|14144.2|14104.2|14144.2|14104.2|0
1620175570000|2021-05-05 00:46:10|14140|14100|14142.5|14102.5|14142.5|14102.5|14140|14100|0
1620175600000|2021-05-05 00:46:40|14153.9|14093.9|14153.9|14093.9|14153.9|14093.9|14153.9|14093.9|0
1620175620000|2021-05-05 00:47:00|||||||||1
1620175660000|2021-05-05 00:47:40|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|0
1620175680000|2021-05-05 00:48:00|14169.6|14109.6|14162.1|14122.1|14169.6|14122.1|14160|14109.6|0
1620176020000|2021-05-05 00:53:40|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|0
1620176380000|2021-05-05 00:59:40|14160|14120|14160|14120|14160|14120|14160|14120|0
1620176410000|2021-05-05 01:00:10|14159.6|14119.6|14159.6|14119.6|14159.6|14119.6|14159.6|14119.6|0
1620176580000|2021-05-05 01:03:00|14159.7|14119.7|14159.7|14119.7|14159.7|14119.7|14159.7|14119.7|0
1620176740000|2021-05-05 01:05:40|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1620177190000|2021-05-05 01:13:10|14152.5|14112.5|14152.5|14112.5|14152.5|14112.5|14152.5|14112.5|0
1620177210000|2021-05-05 01:13:30|14154.7|14114.7|14154.7|14114.7|14154.7|14114.7|14154.7|14114.7|0
1620177310000|2021-05-05 01:15:10||14094.7||14094.7||14094.7||14094.7|0
1620177330000|2021-05-05 01:15:30|14154.3|14094.3|14154.7|14094.7|14154.7|14094.7|14152.5|14092.5|0
1620177340000|2021-05-05 01:15:40|14154.3|14094.3|14154.3|14094.3|14154.3|14094.3|14154.3|14094.3|0
1620177360000|2021-05-05 01:16:00|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|0
1620177420000|2021-05-05 01:17:00|14151.8|14091.8|14149.7|14089.7|14151.8|14091.8|14149.7|14089.7|0
1620177480000|2021-05-05 01:18:00|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|0
1620177500000|2021-05-05 01:18:20|14136.8|14096.8|14134.7|14094.7|14136.8|14096.8|14134.7|14094.7|0
1620177510000|2021-05-05 01:18:30|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|0
1620177810000|2021-05-05 01:23:30|14134.7|14094.7|14134.7|14094.7|14134.7|14094.7|14134.7|14094.7|0
1620177950000|2021-05-05 01:25:50|14145.1|14085.1|14145.1|14085.1|14145.1|14085.1|14145.1|14085.1|0
1620177960000|2021-05-05 01:26:00|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|14147.2|14087.2|0
1620178040000|2021-05-05 01:27:20|14147.9|14087.9|14152.2|14092.2|14152.2|14092.2|14147.9|14087.9|0
1620178480000|2021-05-05 01:34:40|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|0
1620179000000|2021-05-05 01:43:20|14149.8|14089.8|14149.8|14089.8|14149.8|14089.8|14149.8|14089.8|0
1620179070000|2021-05-05 01:44:30|14147.3|14087.3|14147.3|14087.3|14147.3|14087.3|14147.3|14087.3|0
1620179100000|2021-05-05 01:45:00|||||||||1
1620179710000|2021-05-05 01:55:10|14137|14097|14147.3|14087.3|14147.3|14097|14137|14085.2|0
1620221400000|2021-05-05 13:30:00|14168.8|14128.8|14168.8|14128.8|14177.2|14137.2|14168.8|14128.8|0
1620221410000|2021-05-05 13:30:10|14161.3|14141.3|14161.3|14141.3|14161.3|14141.3|14161.3|14141.3|0
1620221420000|2021-05-05 13:30:20|14171|14131|14171|14131|14171|14131|14171|14131|0
1620221430000|2021-05-05 13:30:30|14168.8|14128.8|14146.3|14126.3|14168.8|14141.3|14146.3|14126.3|0
1620221450000|2021-05-05 13:30:50|14146|14126|14131.3|14111.3|14146|14126|14131.3|14111.3|0
1620221460000|2021-05-05 13:31:00|14142|14102|14142|14102|14142|14102|14142|14102|0
1620221470000|2021-05-05 13:31:10|14146.3|14106.3|14141.3|14121.3|14146.3|14121.3|14137|14106.3|0
1620221490000|2021-05-05 13:31:30|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|0
1620221500000|2021-05-05 13:31:40|14123.8|14103.8|14126.7|14086.7|14126.7|14103.8|14116.3|14086.7|0
1620221520000|2021-05-05 13:32:00|14116.3|14096.3|14116.3|14096.3|14116.3|14096.3|14116.3|14096.3|0
1620221530000|2021-05-05 13:32:10|14115.3|14095.3|14130.5|14070.5|14130.5|14095.3|14107.5|14070.5|0
1620221540000|2021-05-05 13:32:20|14129.2|14069.2|14098.8|14058.8|14129.2|14069.2|14098.8|14058.8|0
1620221550000|2021-05-05 13:32:30|14096.3|14056.3|14096.3|14056.3|14096.3|14056.3|14096.3|14056.3|0
1620221560000|2021-05-05 13:32:40|14068.8|14048.8|14048.8|13988.8|14083.5|14048.8|14048.8|13988.8|0
1620221580000|2021-05-05 13:33:00|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|14048.8|13988.8|0
1620221590000|2021-05-05 13:33:10|14051.7|13991.7|14040.5|14020.5|14053.8|14020.5|13988.8|13968.8|0
1620221600000|2021-05-05 13:33:20|14071.3|14011.3|14058.8|13998.8|14076.3|14016.3|14058.8|13998.8|0
1620221610000|2021-05-05 13:33:30|14056.3|13996.3|13986.3|13966.3|14073.8|14024.8|13986.3|13966.3|0
1620221640000|2021-05-05 13:34:00|13976.3|13956.3|13953.8|13893.8|13976.3|13956.3|13946.3|13893.8|0
1620221650000|2021-05-05 13:34:10|13963.8|13903.8|13963.8|13903.8|13963.8|13903.8|13963.8|13903.8|0
1620221660000|2021-05-05 13:34:20|13961.3|13941.3|13961.3|13941.3|13961.3|13941.3|13961.3|13941.3|0
1620221670000|2021-05-05 13:34:30|13988.7|13928.7|14031.3|13971.3|14031.3|13971.3|13988.7|13928.7|0
1620221680000|2021-05-05 13:34:40|14018.3|13958.3|14008.8|13948.8|14018.3|13958.3|14006.3|13946.3|0
1620221690000|2021-05-05 13:34:50|14008.5|13948.5|13968.8|13908.8|14008.8|13948.8|13968.8|13908.8|0
1620221710000|2021-05-05 13:35:10|13923.8|13903.8|13923.8|13903.8|13923.8|13903.8|13923.8|13903.8|0
1620221720000|2021-05-05 13:35:20|13918.8|13898.8|13918.8|13898.8|13918.8|13898.8|13918.8|13898.8|0
1620221740000|2021-05-05 13:35:40|13918.9|13898.9|13918.9|13898.9|13918.9|13898.9|13918.9|13898.9|0
1620221770000|2021-05-05 13:36:10|13981.4|13921.4|13988.9|13928.9|13988.9|13928.9|13981.4|13921.4|0
1620221780000|2021-05-05 13:36:20|13991.5|13931.5|14011.4|13951.4|14011.4|13951.4|13991.5|13931.5|0
1620221790000|2021-05-05 13:36:30|14011.7|13951.7|14016.4|13956.4|14021.4|13961.4|14011.7|13951.7|0
1620221800000|2021-05-05 13:36:40|14016.7|13956.7|14018.9|13958.9|14018.9|13958.9|14016.7|13956.7|0
1620221810000|2021-05-05 13:36:50|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|0
1620221840000|2021-05-05 13:37:20|14028.9|13968.9|14016.4|13956.4|14028.9|13968.9|14016.4|13956.4|0
1620221860000|2021-05-05 13:37:40|14016|13956|14011.4|13951.4|14016|13956|14011.4|13951.4|0
1620221940000|2021-05-05 13:39:00|14001.7|13961.7|14006.4|13966.4|14006.4|13966.4|14001.4|13961.4|0
1620221980000|2021-05-05 13:39:40|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1620221990000|2021-05-05 13:39:50|14054.2|13994.2|14058.9|13998.9|14058.9|13998.9|14054.2|13994.2|0
1620222000000|2021-05-05 13:40:00|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|0
1620222020000|2021-05-05 13:40:20|14061.7|14001.7|14053.9|13993.9|14061.7|14001.7|14053.9|13993.9|0
1620222050000|2021-05-05 13:40:50|14054.2|13994.2|14056.4|13996.4|14056.4|13996.4|14054.2|13994.2|0
1620222070000|2021-05-05 13:41:10|14073.9|14013.9|14073.9|14013.9|14076.4|14016.4|14073.9|14013.9|0
1620222080000|2021-05-05 13:41:20|14074.2|14014.2|14083.9|14023.9|14083.9|14023.9|14074.2|14014.2|0
1620222090000|2021-05-05 13:41:30|14086.4|14026.4|14091.4|14031.4|14091.4|14031.4|14086.4|14026.4|0
1620222180000|2021-05-05 13:43:00|14091|14031|14088.9|14028.9|14091|14031|14088.9|14028.9|0
1620222300000|2021-05-05 13:45:00|14091.4|14051.4|14091.4|14051.4|14091.4|14051.4|14091.4|14051.4|0
1620222340000|2021-05-05 13:45:40|14096.4|14056.4|14096.4|14056.4|14096.4|14056.4|14096.4|14056.4|0
1620222370000|2021-05-05 13:46:10|14093.9|14053.9|14093.9|14053.9|14093.9|14053.9|14093.9|14053.9|0
1620222380000|2021-05-05 13:46:20|14093.6|14053.6|14086.4|14026.4|14093.6|14061.1|14081.1|14026.4|0
1620222390000|2021-05-05 13:46:30|14083.9|14063.9|14083.9|14063.9|14083.9|14063.9|14083.9|14063.9|0
1620222430000|2021-05-05 13:47:10|14088.9|14068.9|14088.9|14068.9|14088.9|14068.9|14088.9|14068.9|0
1620222440000|2021-05-05 13:47:20|14090.2|14070.2|14098.9|14058.9|14100.2|14078.9|14090.2|14058.9|0
1620222460000|2021-05-05 13:47:40|14099.6|14059.6|14106.4|14066.4|14106.4|14066.4|14099.6|14059.6|0
1620222470000|2021-05-05 13:47:50|14106.1|14066.1|14103.9|14063.9|14106.1|14066.1|14103.9|14063.9|0
1620222480000|2021-05-05 13:48:00|14111.4|14071.4|14103.9|14063.9|14111.4|14071.4|14103.9|14063.9|0
1620222490000|2021-05-05 13:48:10|14104.2|14064.2|14106.4|14066.4|14106.4|14066.4|14104.2|14064.2|0
1620222500000|2021-05-05 13:48:20|14106.7|14066.7|14101.4|14061.4|14108.9|14078.9|14096.4|14061.4|0
1620222520000|2021-05-05 13:48:40|14113.1|14053.1|14113.1|14053.1|14113.1|14053.1|14113.1|14053.1|0
1620222550000|2021-05-05 13:49:10|14110.6|14050.6|14121.4|14061.4|14121.4|14061.4|14110.6|14050.6|0
1620222610000|2021-05-05 13:50:10|14116.4|14076.4|14118.9|14058.9|14118.9|14076.4|14116.4|14058.9|0
1620222620000|2021-05-05 13:50:20|14118.2|14058.2|14091.4|14031.4|14118.2|14062.9|14091.4|14031.4|0
1620222630000|2021-05-05 13:50:30|14101.4|14041.4|14096.4|14036.4|14101.4|14041.4|14073.9|14026.4|0
1620222640000|2021-05-05 13:50:40|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|0
1620222690000|2021-05-05 13:51:30|14076.1|14036.1|14073.9|14033.9|14076.1|14036.1|14073.9|14033.9|0
1620222710000|2021-05-05 13:51:50|14101.4|14041.4|14098.9|14038.9|14101.4|14041.4|14098.9|14038.9|0
1620222720000|2021-05-05 13:52:00|14103.9|14043.9|14103.9|14043.9|14103.9|14043.9|14103.9|14043.9|0
1620222730000|2021-05-05 13:52:10|14104.6|14044.6|14106.4|14046.4|14106.4|14046.4|14104.6|14044.6|0
1620222740000|2021-05-05 13:52:20|14106.7|14046.7|14098.9|14038.9|14106.7|14046.7|14098.9|14038.9|0
1620222750000|2021-05-05 13:52:30|14100.2|14040.2|14103.9|14043.9|14111.1|14051.1|14100.2|14040.2|0
1620222820000|2021-05-05 13:53:40|14103.6|14043.6|14091.4|14031.4|14103.6|14043.6|14091.4|14031.4|0
1620222850000|2021-05-05 13:54:10|14091.7|14031.7|14093.9|14033.9|14093.9|14033.9|14091.7|14031.7|0
1620222950000|2021-05-05 13:55:50|14096.4|14036.4|14096.4|14036.4|14096.4|14036.4|14096.4|14036.4|0
1620222970000|2021-05-05 13:56:10|14108.9|14048.9|14111.4|14051.4|14111.4|14051.4|14108.9|14048.9|0
1620222980000|2021-05-05 13:56:20|14108.9|14048.9|14108.9|14048.9|14108.9|14048.9|14108.9|14048.9|0
1620223070000|2021-05-05 13:57:50|14109.3|14049.3|14111.4|14051.4|14111.4|14051.4|14109.3|14049.3|0
1620223080000|2021-05-05 13:58:00|14113.9|14053.9|14130.3|14090.3|14130.3|14098.9|14097.2|14053.9|0
1620223090000|2021-05-05 13:58:10|14132.4|14092.4|14160.3|14100.3|14160.3|14100.3|14132.4|14090.9|0
1620223100000|2021-05-05 13:58:20|14150.6|14110.6|14161.4|14121.4|14161.4|14138.9|14150.3|14110.6|0
1620223120000|2021-05-05 13:58:40|14161.8|14121.8|14166.4|14126.4|14166.4|14126.4|14161.8|14121.8|0
1620223140000|2021-05-05 13:59:00|14158.9|14098.9|14161.4|14101.4|14163.9|14103.9|14158.9|14098.9|0
1620223150000|2021-05-05 13:59:10|14161.1|14101.1|14163.9|14103.9|14163.9|14103.9|14158.9|14098.9|0
1620223160000|2021-05-05 13:59:20|14166.4|14106.4|14166.4|14106.4|14166.4|14106.4|14163.9|14103.9|0
1620223200000|2021-05-05 14:00:00|14168.9|14108.9|14168.9|14108.9|14168.9|14108.9|14168.9|14108.9|0
1620223210000|2021-05-05 14:00:10|14168.6|14108.6|14166.4|14106.4|14168.6|14108.6|14166.4|14106.4|0
1620223270000|2021-05-05 14:01:10|14156.1|14116.1|14153.9|14113.9|14156.1|14116.1|14153.9|14113.9|0
1620223310000|2021-05-05 14:01:50|14158.6|14098.6|14123.9|14063.9|14158.6|14098.6|14119.6|14059.6|0
1620223320000|2021-05-05 14:02:00|14123.6|14063.6|14121.4|14061.4|14123.6|14063.6|14110.9|14050.9|0
1620223330000|2021-05-05 14:02:10|14123.9|14063.9|14121.4|14061.4|14126.4|14066.4|14121.4|14061.4|0
1620223340000|2021-05-05 14:02:20|14123.9|14063.9|14123.9|14063.9|14123.9|14063.9|14123.9|14063.9|0
1620223480000|2021-05-05 14:04:40|14128.9|14068.9|14128.9|14068.9|14128.9|14068.9|14128.9|14068.9|0
1620223490000|2021-05-05 14:04:50|14131.4|14071.4|14131.4|14071.4|14131.4|14071.4|14131.4|14071.4|0
1620223510000|2021-05-05 14:05:10|14133.9|14073.9|14133.9|14073.9|14133.9|14073.9|14133.9|14073.9|0
1620223610000|2021-05-05 14:06:50|14133.6|14073.6|14131.4|14071.4|14133.6|14073.6|14131.4|14071.4|0
1620223620000|2021-05-05 14:07:00|14131.5|14071.5|14131.5|14071.5|14131.5|14071.5|14131.5|14071.5|0
1620223760000|2021-05-05 14:09:20|14130.1|14070.1|14119|14059|14130.1|14070.1|14119|14059|0
1620223780000|2021-05-05 14:09:40|14119.3|14059.3|14124|14064|14124|14064|14119.3|14059.3|0
1620223800000|2021-05-05 14:10:00|14123.6|14063.6|14114|14054|14123.6|14063.6|14114|14054|0
1620223810000|2021-05-05 14:10:10|14113.3|14053.3|14108.6|14048.6|14113.3|14053.3|14106.8|14046.8|0
1620223820000|2021-05-05 14:10:20|14106.5|14046.5|14104|14044|14106.5|14046.5|14104|14044|0
1620223830000|2021-05-05 14:10:30|14093.3|14053.3|14091.5|14051.5|14093.3|14053.3|14089|14049|0
1620224040000|2021-05-05 14:14:00|14100.1|14040.1|14086.5|14026.5|14100.1|14040.1|14086.5|14026.5|0
1620224130000|2021-05-05 14:15:30|14114|14054|14114|14054|14114|14054|14111.5|14051.5|0
1620224140000|2021-05-05 14:15:40|14119|14059|14116.5|14056.5|14119|14059|14116.5|14056.5|0
1620224150000|2021-05-05 14:15:50|14116.8|14056.8|14119|14059|14119|14059|14116.8|14056.8|0
1620224170000|2021-05-05 14:16:10|14121.5|14061.5|14121.5|14061.5|14121.5|14061.5|14121.5|14061.5|0
1620224180000|2021-05-05 14:16:20|14124|14064|14124|14064|14124|14064|14124|14064|0
1620224190000|2021-05-05 14:16:30|14126.5|14066.5|14129|14069|14129|14069|14126.5|14066.5|0
1620224220000|2021-05-05 14:17:00|14129.3|14069.3|14131.5|14071.5|14131.5|14071.5|14129.3|14069.3|0
1620224270000|2021-05-05 14:17:50|14129|14069|14101.2|14061.2|14129|14069|14101.2|14061.2|0
1620224280000|2021-05-05 14:18:00|14099|14059|14096.5|14036.5|14099|14059|14096.5|14036.5|0
1620224320000|2021-05-05 14:18:40|14114.3|14054.3|14114|14054|14114.3|14054.3|14114|14054|0
1620224380000|2021-05-05 14:19:40|14114.3|14054.3|14134|14094|14134|14094|14114.3|14054.3|0
1620224400000|2021-05-05 14:20:00|14146.5|14086.5|14139.3|14099.3|14146.8|14099.3|14139.3|14086.5|0
1620224410000|2021-05-05 14:20:10|14144|14104|14146.5|14106.5|14146.5|14106.5|14144|14104|0
1620224430000|2021-05-05 14:20:30|14132.8|14112.8|14109|14089|14136.5|14116.5|14109|14089|0
1620224450000|2021-05-05 14:20:50|14117.3|14077.3|14117.3|14077.3|14117.3|14077.3|14117.3|14077.3|0
1620224460000|2021-05-05 14:21:00|14106.5|14066.5|14106.5|14066.5|14106.5|14066.5|14106.5|14066.5|0
1620224490000|2021-05-05 14:21:30|14106.8|14066.8|14109|14069|14109|14069|14106.8|14066.8|0
1620224500000|2021-05-05 14:21:40|14109.3|14069.3|14111.5|14071.5|14111.5|14071.5|14109.3|14069.3|0
1620224560000|2021-05-05 14:22:40|14104|14084|14104|14084|14104|14084|14104|14084|0
1620224600000|2021-05-05 14:23:20|14106.5|14086.5|14106.5|14086.5|14106.5|14086.5|14106.5|14086.5|0
1620224640000|2021-05-05 14:24:00|14109|14089|14109|14089|14109|14089|14109|14089|0
1620224670000|2021-05-05 14:24:30|14136|14076|14131|14091|14136|14091|14126.7|14076|0
1620224680000|2021-05-05 14:24:40|14139.7|14079.7|14131|14071|14139.7|14079.7|14131|14071|0
1620224700000|2021-05-05 14:25:00|14119|14079|14119|14079|14119|14079|14119|14079|0
1620224720000|2021-05-05 14:25:20|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|0
1620224730000|2021-05-05 14:25:30|14111.8|14091.8|14114|14094|14114|14094|14111.8|14091.8|0
1620224760000|2021-05-05 14:26:00|14149|14089|14130.7|14110.7|14149|14110.7|14130.7|14089|0
1620224770000|2021-05-05 14:26:10|14141.5|14121.5|14141.5|14121.5|14141.5|14121.5|14141.5|14121.5|0
1620224820000|2021-05-05 14:27:00|14144|14124|14144|14124|14144|14124|14144|14124|0
1620224840000|2021-05-05 14:27:20|14142|14122|14129|14109|14142|14122|14129|14109|0
1620224870000|2021-05-05 14:27:50|14140|14100|14140|14100|14140|14100|14140|14100|0
1620224880000|2021-05-05 14:28:00|14146.5|14106.5|14146.5|14106.5|14146.5|14106.5|14146.5|14106.5|0
1620224980000|2021-05-05 14:29:40|14135.7|14095.7|14139|14079|14141.5|14095.7|14135.7|14079|0
1620225060000|2021-05-05 14:31:00|14099||14099||14099||14099||0
1620225090000|2021-05-05 14:31:30|14121.7|14061.7|14121.7|14061.7|14121.7|14061.7|14121.7|14061.7|0
1620225100000|2021-05-05 14:31:40|14139|14079|14139|14079|14139|14079|14139|14079|0
1620225160000|2021-05-05 14:32:40|14127.7|14087.7|14119|14079|14127.7|14087.7|14119|14079|0
1620225170000|2021-05-05 14:32:50|14104|14084|14136.5|14096.5|14136.5|14096.5|14104|14084|0
1620225180000|2021-05-05 14:33:00|14125.5|14105.5|14119|14099|14125.5|14105.5|14119|14099|0
1620225340000|2021-05-05 14:35:40|14136.5|14096.5|14136.5|14096.5|14136.5|14096.5|14136.5|14096.5|1
1620225350000|2021-05-05 14:35:50|14127.5|14107.5|14134|14114|14134|14114|14127.5|14107.5|0
1620225470000|2021-05-05 14:37:50|14144.7|14104.7|14149|14109|14149.7|14119.7|14139.7|14104.7|0
1620225480000|2021-05-05 14:38:00|14146.5|14106.5|14146.5|14106.5|14146.5|14106.5|14146.5|14106.5|0
1620225490000|2021-05-05 14:38:10|14146.6|14106.6|14146.6|14106.6|14146.6|14106.6|14146.6|14106.6|0
1620225640000|2021-05-05 14:40:40|14136.9|14116.9|14139.1|14119.1|14139.1|14119.1|14136.9|14116.9|0
1620225650000|2021-05-05 14:40:50|14139.4|14119.4|14141.9|14121.9|14141.9|14121.9|14139.1|14119.1|0
1620225670000|2021-05-05 14:41:10|14144.1|14124.1|14183.5|14123.5|14183.5|14129.1|14144.1|14116.4|0
1620225680000|2021-05-05 14:41:20|14186|14126|14186|14126|14186|14126|14186|14126|0
1620225720000|2021-05-05 14:42:00|14186.1|14126.1|14186.1|14126.1|14186.1|14126.1|14186.1|14126.1|0
1620225790000|2021-05-05 14:43:10|14188.6|14128.6|14188.6|14128.6|14188.6|14128.6|14188.6|14128.6|0
1620225900000|2021-05-05 14:45:00|14181.1|14141.1|14181.1|14141.1|14181.1|14141.1|14181.1|14141.1|0
1620225990000|2021-05-05 14:46:30|14190.7|14130.7|14188.6|14128.6|14190.7|14130.7|14188.6|14128.6|0
1620226000000|2021-05-05 14:46:40|14186.1|14126.1|14172.4|14112.4|14186.1|14126.1|14172.4|14112.4|0
1620226010000|2021-05-05 14:46:50|14181.1|14121.1|14181.1|14121.1|14181.1|14121.1|14181.1|14121.1|0
1620226030000|2021-05-05 14:47:10|14194.1|14134.1|14194.1|14134.1|14194.1|14134.1|14194.1|14134.1|0
1620226040000|2021-05-05 14:47:20|14194.4|14134.4|14196.6|14136.6|14196.6|14136.6|14194.4|14134.4|0
1620226070000|2021-05-05 14:47:50|14196.9|14136.9|14201.6|14141.6|14201.6|14141.6|14196.9|14136.9|0
1620226080000|2021-05-05 14:48:00|14191.9|14151.9|14194.1|14154.1|14194.1|14154.1|14191.9|14151.9|0
1620226090000|2021-05-05 14:48:10|14194.4|14154.4|14196.6|14156.6|14196.6|14156.6|14194.4|14154.4|0
1620226110000|2021-05-05 14:48:30|14196.9|14156.9|14199.1|14159.1|14199.1|14159.1|14196.9|14156.9|0
1620226120000|2021-05-05 14:48:40|14199.4|14159.4|14201.6|14161.6|14201.6|14161.6|14199.1|14159.1|0
1620226150000|2021-05-05 14:49:10|14194.1|14134.1|14194.1|14134.1|14194.1|14134.1|14194.1|14134.1|0
1620226160000|2021-05-05 14:49:20|14194.4|14134.4|14196.6|14136.6|14196.6|14136.6|14194.4|14134.4|0
1620226180000|2021-05-05 14:49:40|14199.1|14139.1|14199.1|14139.1|14199.1|14139.1|14199.1|14139.1|0
1620226190000|2021-05-05 14:49:50|14198.4|14138.4|14196.6|14136.6|14198.4|14138.4|14196.6|14136.6|0
1620226200000|2021-05-05 14:50:00|14196.3|14136.3|14194.1|14134.1|14196.3|14136.3|14194.1|14134.1|0
1620226330000|2021-05-05 14:52:10|14194.4|14134.4|14196.6|14136.6|14196.6|14136.6|14194.4|14134.4|0
1620226360000|2021-05-05 14:52:40|14192.3|14132.3|14192.3|14132.3|14192.3|14132.3|14192.3|14132.3|0
1620226370000|2021-05-05 14:52:50|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|0
1620226380000|2021-05-05 14:53:00|14199.1|14139.1|14199.1|14139.1|14199.1|14139.1|14199.1|14139.1|0
1620226390000|2021-05-05 14:53:10|14194.8|14134.8|14194.8|14134.8|14194.8|14134.8|14194.8|14134.8|0
1620226430000|2021-05-05 14:53:50|14195.1|14135.1|14197.3|14137.3|14197.3|14137.3|14195.1|14135.1|0
1620226440000|2021-05-05 14:54:00|14190.8|14150.8|14191.9|14151.9|14199.4|14159.4|14190.8|14139.4|0
1620226490000|2021-05-05 14:54:50|14189.8|14149.8|14199.4|14139.4|14199.4|14149.8|14189.8|14139.4|0
1620226550000|2021-05-05 14:55:50|14189.8|14149.8|14191.9|14151.9|14191.9|14151.9|14189.8|14149.8|0
1620226580000|2021-05-05 14:56:20|14196.6|14156.6|14199.1|14179.1|14199.1|14179.1|14196.6|14156.6|0
1620226610000|2021-05-05 14:56:50|14200.8|14180.8|14209.4|14189.4|14209.4|14189.4|14200.8|14180.8|0
1620226640000|2021-05-05 14:57:20|14211.6|14191.6|14230.1|14190.1|14230.1|14199.1|14211.6|14190.1|0
1620226650000|2021-05-05 14:57:30|14226.9|14206.9|14226.9|14206.9|14226.9|14206.9|14226.9|14206.9|0
1620226660000|2021-05-05 14:57:40|14244.1|14204.1|14279.1|14239.1|14279.1|14239.1|14239.1|14204.1|0
1620226670000|2021-05-05 14:57:50|14279.4|14239.4|14279.1|14259.1|14281.6|14259.1|14271.6|14239.4|0
1620226680000|2021-05-05 14:58:00|14279.4|14259.4|14286.6|14266.6|14286.6|14266.6|14279.4|14259.4|0
1620226690000|2021-05-05 14:58:10|14287.6|14267.6|14324.1|14284.1|14324.1|14284.1|14287.6|14267.6|0
1620226700000|2021-05-05 14:58:20|14326.6|14286.6|14341.6|14301.6|14341.6|14306.6|14326.6|14286.6|0
1620226710000|2021-05-05 14:58:30|14336.6|14316.6|14339.1|14319.1|14339.1|14319.1|14336.6|14316.6|0
1620226740000|2021-05-05 14:59:00|14338.1|14318.1|14319.1|14279.1|14338.1|14318.1|14319.1|14279.1|0
1620226810000|2021-05-05 15:00:10|14318.8|14278.8|14296.6|14236.6|14318.8|14278.8|14296.6|14236.6|0
1620226820000|2021-05-05 15:00:20|14297|14237|14299.1|14239.1|14299.1|14239.1|14297|14237|0
1620226840000|2021-05-05 15:00:40|14299.5|14239.5|14304.1|14244.1|14304.1|14244.1|14299.5|14239.5|0
1620226850000|2021-05-05 15:00:50|14304.5|14244.5|14309.1|14249.1|14309.1|14249.1|14304.5|14244.5|0
1620226860000|2021-05-05 15:01:00|14309.5|14249.5|14314.1|14254.1|14314.1|14254.1|14309.5|14249.5|0
1620226870000|2021-05-05 15:01:10|14315.1|14255.1|14329.1|14309.1|14329.1|14309.1|14305.3|14255.1|0
1620226900000|2021-05-05 15:01:40|14344.5|14284.5|14314.1|14254.1|14344.5|14284.5|14314.1|14254.1|0
1620226930000|2021-05-05 15:02:10|14315.1|14255.1|14329.1|14309.1|14329.1|14309.1|14315.1|14255.1|0
1620226940000|2021-05-05 15:02:20|14343.5|14323.5|14344.1|14324.1|14344.1|14324.1|14343.5|14323.5|0
1620226950000|2021-05-05 15:02:30|14346.6|14306.6|14346.6|14306.6|14346.6|14306.6|14346.6|14306.6|0
1620226960000|2021-05-05 15:02:40|14346.3|14306.3|14346.6|14306.6|14350.6|14315.1|14335.1|14304.1|0
1620226970000|2021-05-05 15:02:50|14347|14307|14336.6|14316.6|14349.1|14316.6|14336.6|14307|0
1620226980000|2021-05-05 15:03:00|14337|14317|14352.6|14312.6|14352.6|14319.1|14337|14311.6|0
1620226990000|2021-05-05 15:03:10|14359.1|14319.1|14364.1|14324.1|14364.1|14324.1|14359.1|14319.1|0
1620227000000|2021-05-05 15:03:20|14354.5|14334.5|14356.6|14336.6|14356.6|14336.6|14354.5|14334.5|0
1620227020000|2021-05-05 15:03:40|14359.1|14339.1|14359.1|14339.1|14359.1|14339.1|14359.1|14339.1|0
1620227090000|2021-05-05 15:04:50|14358.8|14338.8|14356.6|14336.6|14358.8|14338.8|14356.6|14336.6|0
1620227100000|2021-05-05 15:05:00|14357|14337|14384.1|14344.1|14384.1|14349.1|14357|14337|0
1620227110000|2021-05-05 15:05:10|14386.6|14346.6|14423.6|14363.6|14423.6|14364.1|14384.1|14344.1|0
1620227120000|2021-05-05 15:05:20|14431.1|14371.1|14433.6|14373.6|14433.6|14373.6|14431.1|14371.1|0
1620227130000|2021-05-05 15:05:30|14436.1|14376.1|14451.6|14391.6|14451.6|14391.6|14436.1|14376.1|0
1620227140000|2021-05-05 15:05:40|14454.1|14394.1|14454.1|14394.1|14454.1|14394.1|14454.1|14394.1|0
1620227150000|2021-05-05 15:05:50|14444.8|14404.8|14449.1|14409.1|14449.1|14409.1|14444.8|14404.8|0
1620227220000|2021-05-05 15:07:00|14466.6|14406.6|14464.1|14424.1|14466.6|14424.1|14457.6|14406.6|0
1620227230000|2021-05-05 15:07:10|14488.4|14444.1|14488.4|14428.4|14488.4|14444.1|14488.4|14428.4|0
1620227240000|2021-05-05 15:07:20|14498.1|14438.1|14514.1|14454.1|14517.6|14457.6|14498.1|14438.1|0
1620227250000|2021-05-05 15:07:30|14474.1|14438.4|14451.6|14411.6|14498.4|14472.3|14451.6|14411.6|0
1620227260000|2021-05-05 15:07:40|14469.1|14409.1|14489.1|14429.1|14489.1|14429.1|14469.1|14409.1|0
1620227270000|2021-05-05 15:07:50|14486.6|14426.6|14484.1|14424.1|14486.6|14426.6|14484.1|14424.1|0
1620227290000|2021-05-05 15:08:10|14483.5|14423.5|14476.6|14416.6|14483.5|14423.5|14476.6|14416.6|0
1620227300000|2021-05-05 15:08:20|14476.3|14416.3|14471.6|14411.6|14476.3|14416.3|14471.6|14411.6|0
1620227310000|2021-05-05 15:08:30|14474.1|14414.1|14486.6|14466.6|14486.6|14466.6|14469.1|14414.1|0
1620227320000|2021-05-05 15:08:40|14493.3|14453.3|14491.6|14431.6|14516.6|14466.6|14469.3|14431.6|0
1620227350000|2021-05-05 15:09:10|14491.3|14431.3|14489.1|14429.1|14491.3|14431.3|14489.1|14429.1|0
1620227360000|2021-05-05 15:09:20|14499.2|14459.2|14499.2|14459.2|14499.2|14459.2|14499.2|14459.2|0
1620227400000|2021-05-05 15:10:00|14499.5|14459.5|14501.7|14461.7|14501.7|14461.7|14499.5|14459.5|0
1620227410000|2021-05-05 15:10:10|14486.7|14426.7|14486.7|14426.7|14486.7|14426.7|14486.7|14426.7|0
1620227420000|2021-05-05 15:10:20|14485.7|14425.7|14479.2|14419.2|14485.7|14425.7|14479.2|14419.2|0
1620227430000|2021-05-05 15:10:30|14478.8|14418.8|14476.7|14416.7|14478.8|14418.8|14476.7|14416.7|0
1620227440000|2021-05-05 15:10:40|14476.3|14416.3|14474.2|14414.2|14476.3|14416.3|14474.2|14414.2|0
1620227460000|2021-05-05 15:11:00|14476.1|14416.1|14489.2|14429.2|14521.7|14486.7|14461.1|14416.1|0
1620227470000|2021-05-05 15:11:10|14469.2|14449.2|14494.2|14434.2|14506.7|14486.7|14469.2|14429.2|0
1620227480000|2021-05-05 15:11:20|14496.7|14436.7|14496.7|14436.7|14496.7|14436.7|14496.7|14436.7|0
1620227500000|2021-05-05 15:11:40|14500|14440|14504.3|14444.3|14504.3|14444.3|14500|14440|0
1620227510000|2021-05-05 15:11:50|14505|14445|14504.2|14444.2|14509.3|14449.3|14504.2|14444.2|0
1620227520000|2021-05-05 15:12:00|14501.8|14461.8|14501.8|14461.8|14501.8|14461.8|14501.8|14461.8|0
1620227530000|2021-05-05 15:12:10|14551.7|14511.7|14551.7|14511.7|14551.7|14511.7|14551.7|14511.7|0
1620227540000|2021-05-05 15:12:20|14549.2|14509.2|14549.2|14509.2|14549.2|14509.2|14549.2|14509.2|0
1620227560000|2021-05-05 15:12:40|14548.8|14508.8|14546.7|14506.7|14548.8|14508.8|14546.7|14506.7|0
1620227570000|2021-05-05 15:12:50|14549.2|14509.2|14531.7|14511.7|14549.2|14511.7|14531.7|14506.3|0
1620227580000|2021-05-05 15:13:00|14509.2|14449.2|14509.2|14449.2|14509.2|14449.2|14509.2|14449.2|0
1620227590000|2021-05-05 15:13:10|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|0
1620227600000|2021-05-05 15:13:20|14508.3|14448.3|14516.7|14456.7|14517|14457|14508.3|14448.3|0
1620227610000|2021-05-05 15:13:30|14519.2|14459.2|14514.2|14454.2|14521.7|14461.7|14514.2|14454.2|0
1620227650000|2021-05-05 15:14:10|14514.8|14454.8|14519.2|14459.2|14519.2|14459.2|14514.8|14454.8|0
1620227670000|2021-05-05 15:14:30|14524.2|14464.2|14524.2|14464.2|14524.2|14464.2|14524.2|14464.2|0
1620227680000|2021-05-05 15:14:40|14514.8|14474.8|14519.8|14479.8|14519.8|14479.8|14514.8|14474.8|0
1620227690000|2021-05-05 15:14:50|14537.8|14477.8|14559.2|14519.2|14576.7|14519.2|14537.8|14477.8|0
1620227700000|2021-05-05 15:15:00|14558.8|14518.8|14534.2|14474.2|14558.8|14518.8|14534.2|14474.2|0
1620227750000|2021-05-05 15:15:50|14536.7|14476.7|14536.7|14476.7|14536.7|14476.7|14536.7|14476.7|0
1620227780000|2021-05-05 15:16:20|14537|14477|14539.2|14479.2|14539.2|14479.2|14537|14477|0
1620227820000|2021-05-05 15:17:00|14549.2|14489.2|14549.2|14489.2|14549.2|14489.2|14549.2|14489.2|0
1620227830000|2021-05-05 15:17:10|14549.8|14489.8|14554.2|14494.2|14554.2|14494.5|14514.2|14489.8|0
1620227850000|2021-05-05 15:17:30|14551.7|14491.7|14551.7|14491.7|14551.7|14491.7|14551.7|14491.7|0
1620227900000|2021-05-05 15:18:20|14542.3|14502.3|14546.7|14506.7|14546.7|14506.7|14542.3|14502.3|0
1620227910000|2021-05-05 15:18:30|14554.2|14534.2|14549.2|14509.2|14562.2|14534.2|14549.2|14509.2|0
1620227950000|2021-05-05 15:19:10|14549.8|14509.8|14572.7|14512.7|14572.7|14521.7|14549.8|14509.8|0
1620227960000|2021-05-05 15:19:20|14586.7|14526.7|14584.2|14544.2|14586.7|14551.7|14571.7|14526.7|0
1620227970000|2021-05-05 15:19:30|14586.7|14546.7|14586.7|14546.7|14586.7|14546.7|14584.2|14544.2|0
1620227980000|2021-05-05 15:19:40|14591.7|14551.7|14591.7|14551.7|14591.7|14551.7|14591.7|14551.7|0
1620228010000|2021-05-05 15:20:10|14581.4|14561.4|14591.7|14551.7|14591.7|14561.4|14581.4|14551.7|0
1620228080000|2021-05-05 15:21:20|14591.4|14551.4|14541.7|14481.7|14591.4|14551.4|14541.7|14481.7|0
1620228120000|2021-05-05 15:22:00|14541|14481|14536.7|14476.7|14541|14481|14536.7|14476.7|0
1620228140000|2021-05-05 15:22:20|14537.4|14477.4|14541.7|14481.7|14541.7|14481.7|14537.4|14477.4|0
1620228160000|2021-05-05 15:22:40|14532|14492|14534.2|14494.2|14534.2|14494.2|14532|14492|0
1620228180000|2021-05-05 15:23:00|14534.5|14494.5|14534.2|14494.2|14534.5|14494.5|14534.2|14494.2|0
1620228200000|2021-05-05 15:23:20|14521.2|14481.2|14530.8|14470.8|14530.8|14481.2|14521.2|14470.8|0
1620228220000|2021-05-05 15:23:40|14541.7|14481.7|14541.7|14481.7|14541.7|14481.7|14541.7|14481.7|0
1620228240000|2021-05-05 15:24:00|14531.4|14491.4|14521.7|14481.7|14531.4|14491.4|14521.7|14481.7|0
1620228290000|2021-05-05 15:24:50|14514.2|14494.2|14521.7|14481.7|14521.7|14494.2|14511.7|14481.7|0
1620228310000|2021-05-05 15:25:10|14484.2|14464.2|14469.5|14429.5|14491.9|14464.2|14469.5|14416.7|0
1620228320000|2021-05-05 15:25:20|14473.9|14433.9|14521.7|14461.7|14521.7|14461.7|14473.9|14424.2|0
1620228330000|2021-05-05 15:25:30|14506.7|14466.7|14506.7|14466.7|14506.7|14466.7|14506.7|14466.7|0
1620228340000|2021-05-05 15:25:40|14511.7|14451.7|14511.7|14451.7|14511.7|14451.7|14511.7|14451.7|0
1620228360000|2021-05-05 15:26:00|14506.7|14446.7|14491.7|14451.7|14506.7|14456|14491.7|14446.7|0
1620228400000|2021-05-05 15:26:40|14480.4|14460.4|14474.2|14434.2|14480.4|14460.4|14471.7|14431.7|0
1620228420000|2021-05-05 15:27:00|14454.2||14494.2||14494.2||14454.2||0
1620228430000|2021-05-05 15:27:10|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|0
1620228440000|2021-05-05 15:27:20|14499.2|14439.2|14489.2|14429.2|14504.2|14444.2|14489.2|14429.2|0
1620228450000|2021-05-05 15:27:30|14502.2|14442.2|14491.7|14431.7|14502.2|14442.2|14491.7|14431.7|0
1620228480000|2021-05-05 15:28:00|14492|14432|14479.2|14439.2|14494.2|14439.2|14479.2|14432|0
1620228490000|2021-05-05 15:28:10|14490.5|14430.5|14490.5|14430.5|14490.5|14430.5|14490.5|14430.5|0
1620228500000|2021-05-05 15:28:20|14496.7|14436.7|14496.7|14436.7|14496.7|14436.7|14496.7|14436.7|0
1620228510000|2021-05-05 15:28:30|14496.4|14436.4|14411.7|14351.7|14496.4|14436.4|14411.7|14351.7|0
1620228520000|2021-05-05 15:28:40|14414.2|14354.2|14419.2|14359.2|14421.7|14361.7|14402.9|14342.9|0
1620228530000|2021-05-05 15:28:50|14426.4|14366.4|14419.2|14359.2|14426.7|14366.7|14419.2|14359.2|0
1620228540000|2021-05-05 15:29:00|14421.2|14361.2|14436.7|14376.7|14436.7|14376.7|14421.2|14361.2|0
1620228550000|2021-05-05 15:29:10|14439.2|14379.2|14479.2|14419.2|14479.2|14419.2|14439.2|14379.2|0
1620228560000|2021-05-05 15:29:20|14479.9|14419.9|14479.2|14419.2|14491.7|14431.7|14479.2|14419.2|0
1620228570000|2021-05-05 15:29:30|14479.5|14419.5|14484.2|14424.2|14484.2|14424.2|14479.5|14419.5|0
1620228600000|2021-05-05 15:30:00|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|0
1620228620000|2021-05-05 15:30:20|14488.9|14428.9|14479.2|14419.2|14488.9|14428.9|14479.2|14419.2|0
1620228630000|2021-05-05 15:30:30|14474.5|14414.5|14479.2|14419.2|14481.7|14421.7|14474.2|14414.2|0
1620228640000|2021-05-05 15:30:40|14476.7|14416.7|14471.7|14411.7|14476.7|14416.7|14471.7|14411.7|0
1620228650000|2021-05-05 15:30:50|14472|14412|14474.2|14414.2|14474.2|14414.2|14472|14412|0
1620228710000|2021-05-05 15:31:50|14471.7|14411.7|14468.9|14408.9|14471.7|14411.7|14468.9|14408.9|0
1620228720000|2021-05-05 15:32:00|14466.7|14406.7|14459.2|14399.2|14466.7|14406.7|14459.2|14399.2|0
1620228770000|2021-05-05 15:32:50|14459.6|14399.6|14461.7|14401.7|14461.7|14401.7|14459.6|14399.6|0
1620228850000|2021-05-05 15:34:10|14459.6|14399.6|14459.6|14399.6|14459.6|14399.6|14459.6|14399.6|0
1620228870000|2021-05-05 15:34:30|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|0
1620228900000|2021-05-05 15:35:00|14455.2|14395.2|14457.4|14397.4|14457.4|14397.4|14455.2|14395.2|0
1620228910000|2021-05-05 15:35:10|14455.2|14395.2|14455.2|14395.2|14455.2|14395.2|14455.2|14395.2|0
1620228950000|2021-05-05 15:35:50|14439.2|14399.2|14439.2|14399.2|14439.2|14399.2|14439.2|14399.2|0
1620228970000|2021-05-05 15:36:10|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|0
1620228980000|2021-05-05 15:36:20|14423.9|14403.9|14424.2|14404.2|14424.2|14404.2|14423.9|14403.9|0
1620229030000|2021-05-05 15:37:10|14422.3|14402.3|14391.7|14371.7|14422.3|14402.3|14391.7|14361.7|0
1620229180000|2021-05-05 15:39:40|14396.7|14356.7|14396.7|14356.7|14396.7|14356.7|14396.7|14356.7|0
1620229190000|2021-05-05 15:39:50|14396.4|14356.4|14379.2|14319.2|14396.4|14356.4|14377.1|14317.1|0
1620229220000|2021-05-05 15:40:20|14381.7|14321.7|14381.7|14321.7|14381.7|14321.7|14381.7|14321.7|0
1620229240000|2021-05-05 15:40:40|14376.8|14316.8|14379.3|14319.3|14381.8|14321.8|14376.8|14316.8|0
1620229280000|2021-05-05 15:41:20|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|0
1620229290000|2021-05-05 15:41:30|14384.3|14324.3|14376.8|14316.8|14384.3|14324.3|14376.8|14316.8|0
1620229300000|2021-05-05 15:41:40|14374.3|14314.3|14379.3|14319.3|14379.3|14319.3|14374.3|14314.3|0
1620229340000|2021-05-05 15:42:20|14379.6|14319.6|14381.8|14321.8|14381.8|14321.8|14379.6|14319.6|0
1620229390000|2021-05-05 15:43:10|14379.3|14319.3|14379.3|14319.3|14379.3|14319.3|14379.3|14319.3|0
1620229450000|2021-05-05 15:44:10|14378.6|14318.6|14374.3|14314.3|14378.6|14318.6|14374.3|14314.3|0
1620229500000|2021-05-05 15:45:00|14373.9|14313.9|14371.8|14311.8|14373.9|14313.9|14371.8|14311.8|0
1620229510000|2021-05-05 15:45:10|14372.1|14312.1|14374.3|14314.3|14374.3|14314.3|14372.1|14312.1|0
1620229520000|2021-05-05 15:45:20|14376.8|14316.8|14376.8|14316.8|14376.8|14316.8|14376.8|14316.8|0
1620229560000|2021-05-05 15:46:00|14371.8|14311.8|14371.8|14311.8|14371.8|14311.8|14371.8|14311.8|0
1620229570000|2021-05-05 15:46:10|14359.3|14319.3|14359.3|14299.3|14371.8|14321.4|14359.3|14299.3|0
1620229610000|2021-05-05 15:46:50|14354.9|14294.9|14354.3|14294.3|14354.9|14294.9|14354.3|14294.3|0
1620229620000|2021-05-05 15:47:00|14353.9|14293.9|14354.3|14294.3|14354.3|14294.3|14352.1|14292.1|0
1620229640000|2021-05-05 15:47:20|14324.3|14264.3|14329.3|14269.3|14329.3|14269.3|14324.3|14264.3|0
1620229650000|2021-05-05 15:47:30|14332.6|14272.6|14359.3|14299.3|14359.3|14299.3|14332.6|14272.6|0
1620229660000|2021-05-05 15:47:40|14357.3|14297.3|14349.3|14289.3|14357.3|14297.3|14346.8|14286.8|0
1620229670000|2021-05-05 15:47:50|14346.8|14286.8|14349.3|14289.3|14349.3|14289.3|14346.8|14286.8|0
1620229700000|2021-05-05 15:48:20|14348.9|14288.9|14341.8|14281.8|14348.9|14288.9|14341.8|14281.8|0
1620229710000|2021-05-05 15:48:30|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|0
1620229720000|2021-05-05 15:48:40|14346.8|14286.8|14346.8|14286.8|14346.8|14286.8|14346.8|14286.8|0
1620229730000|2021-05-05 15:48:50|14345.5|14285.5|14336.8|14276.8|14345.5|14285.5|14336.8|14276.8|0
1620229780000|2021-05-05 15:49:40|14331.8|14271.8|14331.8|14271.8|14331.8|14271.8|14331.8|14271.8|0
1620229790000|2021-05-05 15:49:50|14332.1|14272.1|14334.3|14274.3|14334.3|14274.3|14332.1|14272.1|0
1620229850000|2021-05-05 15:50:50|14336.8|14276.8|14336.8|14276.8|14336.8|14276.8|14336.8|14276.8|0
1620229870000|2021-05-05 15:51:10|14337.1|14277.1|14339.3|14279.3|14339.3|14279.3|14337.1|14277.1|0
1620229880000|2021-05-05 15:51:20|14339|14279|14339.3|14279.3|14339.3|14279.3|14336.8|14276.8|0
1620229890000|2021-05-05 15:51:30|14339.6|14279.6|14371.8|14311.8|14371.8|14311.8|14339.6|14279.6|0
1620229900000|2021-05-05 15:51:40|14371.1|14311.1|14359.3|14299.3|14371.1|14311.1|14359.3|14299.3|0
1620229910000|2021-05-05 15:51:50|14360.6|14300.6|14349.3|14289.3|14369.3|14309.3|14349.3|14289.3|0
1620229940000|2021-05-05 15:52:20|14371.8|14311.8|14356.8|14296.8|14371.8|14311.8|14356.8|14296.8|0
1620229950000|2021-05-05 15:52:30|14369.3|14309.3|14374.3|14314.3|14374.3|14314.3|14369.3|14309.3|0
1620229960000|2021-05-05 15:52:40|14376.8|14316.8|14386.8|14326.8|14386.8|14326.8|14376.8|14316.8|0
1620229980000|2021-05-05 15:53:00|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|0
1620229990000|2021-05-05 15:53:10|14374.6|14314.6|14379.3|14319.3|14379.3|14319.3|14374.6|14314.6|0
1620230010000|2021-05-05 15:53:30|14384.3|14324.3|14384.3|14324.3|14384.3|14324.3|14384.3|14324.3|0
1620230030000|2021-05-05 15:53:50|14386.8|14326.8|14389.6|14329.6|14389.6|14329.6|14386.8|14326.8|0
1620230040000|2021-05-05 15:54:00|14391.8|14331.8|14391.8|14331.8|14394.3|14334.3|14386.8|14326.8|0
1620230060000|2021-05-05 15:54:20|14396.8|14336.8|14394.3|14334.3|14396.8|14336.8|14394.3|14334.3|0
1620230090000|2021-05-05 15:54:50|14391.8|14331.8|14391.8|14331.8|14391.8|14331.8|14389.6|14329.6|0
1620230140000|2021-05-05 15:55:40|14391.5|14331.5|14374.3|14334.3|14391.5|14338.6|14374.3|14329.3|0
1620230150000|2021-05-05 15:55:50|14371.8|14331.8|14371.8|14331.8|14371.8|14331.8|14371.8|14331.8|0
1620230190000|2021-05-05 15:56:30|14380.8|14320.8|14380.8|14320.8|14380.8|14320.8|14380.8|14320.8|0
1620230200000|2021-05-05 15:56:40|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|14374.3|14314.3|0
1620230210000|2021-05-05 15:56:50|14374|14314|14356.8|14316.8|14374|14319.3|14356.8|14311.8|0
1620230220000|2021-05-05 15:57:00|14356.5|14316.5|14369.8|14309.8|14369.8|14316.8|14354.3|14309.8|0
1620230230000|2021-05-05 15:57:10|14394.3|14334.3|14386.8|14326.8|14394.3|14334.3|14386.8|14326.8|0
1620230240000|2021-05-05 15:57:20|14386.1|14326.1|14381.8|14321.8|14386.1|14326.1|14381.8|14321.8|0
1620230260000|2021-05-05 15:57:40|14382.1|14322.1|14384.3|14324.3|14384.3|14324.3|14382.1|14322.1|0
1620230290000|2021-05-05 15:58:10|14384.6|14324.6|14386.8|14326.8|14386.8|14326.8|14384.6|14324.6|0
1620230300000|2021-05-05 15:58:20|14387.1|14327.1|14389.3|14329.3|14389.3|14329.3|14387.1|14327.1|0
1620230310000|2021-05-05 15:58:30|14386.8|14326.8|14386.8|14326.8|14386.8|14326.8|14386.8|14326.8|0
1620230320000|2021-05-05 15:58:40|14374.3|14334.3|14374.3|14334.3|14374.3|14334.3|14374.3|14334.3|0
1620230340000|2021-05-05 15:59:00|14371.8|14331.8|14371.8|14331.8|14371.8|14331.8|14371.8|14331.8|0
1620230350000|2021-05-05 15:59:10|14389.3|14329.3|14389.3|14329.3|14389.3|14329.3|14389.3|14329.3|0
1620230360000|2021-05-05 15:59:20|14378.7|14338.7|14381.8|14341.8|14381.8|14341.8|14376.8|14336.8|0
1620230410000|2021-05-05 16:00:10|14404.3|14344.3|14404.3|14344.3|14404.3|14344.3|14404.3|14344.3|0
1620230440000|2021-05-05 16:00:40|14378.4|14358.4|14391.8|14331.8|14391.8|14358.4|14339.3|14319.3|0
1620230450000|2021-05-05 16:00:50|14392.1|14332.1|14386.8|14326.8|14394.3|14334.3|14386.8|14326.8|0
1620230460000|2021-05-05 16:01:00|14386.2|14326.2|14381.8|14321.8|14386.2|14326.2|14381.8|14321.8|0
1620230490000|2021-05-05 16:01:30|14379.3|14319.3|14366.8|14326.8|14379.3|14326.8|14366.8|14314.3|0
1620230500000|2021-05-05 16:01:40|14364.3|14324.3|14364.3|14324.3|14364.6|14324.6|14364.3|14324.3|0
1620230530000|2021-05-05 16:02:10|14366.5|14326.5|14389.3|14329.3|14389.3|14329.3|14366.5|14326.5|0
1620230540000|2021-05-05 16:02:20|14386.8|14326.8|14389.3|14329.3|14389.3|14329.3|14386.8|14326.8|0
1620230570000|2021-05-05 16:02:50|14379.7|14339.7|14381.8|14341.8|14381.8|14341.8|14379.7|14339.7|0
1620230580000|2021-05-05 16:03:00|14382.2|14342.2|14386.8|14346.8|14386.8|14346.8|14382.2|14342.2|0
1620230590000|2021-05-05 16:03:10|14377.5|14357.5|14399.3|14359.3|14401.8|14361.8|14377.5|14352.8|0
1620230600000|2021-05-05 16:03:20|14361.8|14321.8|14386.3|14346.3|14392.2|14346.3|14361.8|14321.8|0
1620230610000|2021-05-05 16:03:30|14399.3|14359.3|14394.3|14334.3|14399.3|14359.3|14394.3|14334.3|0
1620230660000|2021-05-05 16:04:20|14369.7|14349.7|14389.3|14329.3|14389.3|14349.7|14369.7|14329.3|0
1620230670000|2021-05-05 16:04:30|14388.7|14328.7|14361.8|14321.8|14388.7|14328.7|14361.8|14321.8|0
1620230680000|2021-05-05 16:04:40|14359.3|14319.3|14359.3|14319.3|14359.3|14319.3|14359.3|14319.3|0
1620230740000|2021-05-05 16:05:40|14368.3|14308.3|14368.3|14308.3|14368.3|14308.3|14368.3|14308.3|0
1620230750000|2021-05-05 16:05:50|14351.8|14291.8|14361.8|14301.8|14364.3|14304.3|14341.8|14291.8|0
1620230760000|2021-05-05 16:06:00|14344.3|14304.3|14336.8|14316.8|14351.8|14316.8|14332.5|14301.8|0
1620230770000|2021-05-05 16:06:10|14348.1|14308.1|14339.3|14319.3|14356.8|14319.3|14339.3|14308.1|0
1620230850000|2021-05-05 16:07:30|14350|14310|14350|14310|14350|14310|14350|14310|0
1620230860000|2021-05-05 16:07:40|14354.3|14314.3|14354.3|14314.3|14354.3|14314.3|14354.3|14314.3|0
1620231120000|2021-05-05 16:12:00|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|0
1620231260000|2021-05-05 16:14:20|14356.9|14316.9|14356.9|14316.9|14356.9|14316.9|14356.9|14316.9|0
1620231280000|2021-05-05 16:14:40|14357.2|14317.2|14359.4|14319.4|14359.4|14319.4|14357.2|14317.2|0
1620231290000|2021-05-05 16:14:50|14356.9|14316.9|14356.9|14316.9|14356.9|14316.9|14356.9|14316.9|0
1620231300000|2021-05-05 16:15:00|14371.9|14311.9|14371.9|14311.9|14371.9|14311.9|14371.9|14311.9|0
1620231320000|2021-05-05 16:15:20|14362.5|14322.5|14366.9|14326.9|14366.9|14326.9|14362.5|14322.5|0
1620231340000|2021-05-05 16:15:40|14367.2|14327.2|14369.4|14329.4|14369.4|14329.4|14367.2|14327.2|0
1620231350000|2021-05-05 16:15:50|14399.4|14339.4|14399.4|14339.4|14399.4|14339.4|14399.4|14339.4|0
1620231420000|2021-05-05 16:17:00|14396.9|14336.9|14396.9|14336.9|14396.9|14336.9|14396.9|14336.9|0
1620231510000|2021-05-05 16:18:30|14399.4|14339.4|14399.4|14339.4|14399.4|14339.4|14399.4|14339.4|0
1620231590000|2021-05-05 16:19:50|14398.7|14338.7|14394.4|14334.4|14398.7|14338.7|14394.4|14334.4|0
1620231620000|2021-05-05 16:20:20|14394.7|14334.7|14396.9|14336.9|14396.9|14336.9|14394.7|14334.7|0
1620231790000|2021-05-05 16:23:10|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|0
1620231820000|2021-05-05 16:23:40|14394.1|14354.1|14391.9|14351.9|14394.1|14354.1|14391.9|14351.9|0
1620231930000|2021-05-05 16:25:30|14409.4|14349.4|14406.9|14346.9|14409.4|14349.4|14406.9|14346.9|0
1620232000000|2021-05-05 16:26:40|14399.4|14359.4|14399.4|14359.4|14399.4|14359.4|14399.4|14359.4|0
1620232010000|2021-05-05 16:26:50|14359.7|14339.7|14359.7|14339.7|14359.7|14339.7|14359.7|14339.7|0
1620232020000|2021-05-05 16:27:00|14359.4|14339.4|14359.4|14339.4|14359.4|14339.4|14359.4|14339.4|0
1620232030000|2021-05-05 16:27:10|14359.1|14339.1|14361.9|14321.9|14361.9|14339.1|14359.1|14321.9|0
1620232040000|2021-05-05 16:27:20|14361.6|14321.6|14359.4|14319.4|14361.6|14321.6|14359.4|14319.4|0
1620232100000|2021-05-05 16:28:20|14361.9|14321.9|14361.9|14321.9|14361.9|14321.9|14361.9|14321.9|0
1620232260000|2021-05-05 16:31:00|14364.1|14304.1|14364.1|14304.1|14364.1|14304.1|14364.1|14304.1|0
1620232270000|2021-05-05 16:31:10|14361.9|14301.9|14356.9|14316.9|14361.9|14316.9|14356.9|14301.9|0
1620232310000|2021-05-05 16:31:50|14359.4|14319.4|14359.4|14319.4|14359.4|14319.4|14359.4|14319.4|0
1620232370000|2021-05-05 16:32:50|14361.9|14301.9|14361.9|14301.9|14361.9|14301.9|14361.9|14301.9|0
1620232380000|2021-05-05 16:33:00|14352.6|14312.6|14354.4|14314.4|14354.4|14314.4|14352.6|14312.6|0
1620232420000|2021-05-05 16:33:40|14349.4|14309.4|14349.4|14309.4|14349.4|14309.4|14349.4|14309.4|0
1620232430000|2021-05-05 16:33:50|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|0
1620232760000|2021-05-05 16:39:20|14339.2|14279.2|14319.1|14279.1|14339.2|14279.2|14319.1|14279.1|0
1620232770000|2021-05-05 16:39:30|14316.9|14276.9|14316.9|14256.9|14316.9|14276.9|14311.6|14254.8|0
1620232780000|2021-05-05 16:39:40|14307.3|14267.3|14307.3|14267.3|14307.3|14267.3|14307.3|14267.3|0
1620232790000|2021-05-05 16:39:50|14309.4|14269.4|14309.4|14269.4|14311.9|14291.9|14309.4|14269.4|0
1620232800000|2021-05-05 16:40:00|14324.9|14264.9|14327.1|14267.1|14327.4|14267.4|14324.9|14264.9|0
1620232810000|2021-05-05 16:40:10|14354.4|14294.4|14354.4|14294.4|14354.4|14294.4|14354.4|14294.4|0
1620232820000|2021-05-05 16:40:20|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|0
1620232830000|2021-05-05 16:40:30|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|0
1620232990000|2021-05-05 16:43:10|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|0
1620233050000|2021-05-05 16:44:10|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|0
1620233060000|2021-05-05 16:44:20|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|0
1620233200000|2021-05-05 16:46:40|14351.2|14311.2|14329.5|14289.5|14351.2|14311.2|14329.5|14289.5|0
1620233220000|2021-05-05 16:47:00|14328.8|14288.8|14329.5|14289.5|14329.5|14289.5|14328.8|14288.8|0
1620233240000|2021-05-05 16:47:20|14340.4|14280.4|14344.5|14284.5|14344.5|14284.5|14340.4|14280.4|0
1620233400000|2021-05-05 16:50:00|14331.4|14271.4|14331.4|14271.4|14331.4|14271.4|14331.4|14271.4|0
1620233510000|2021-05-05 16:51:50|14320.1|14280.1|14320.1|14280.1|14320.1|14280.1|14320.1|14280.1|0
1620233530000|2021-05-05 16:52:10|14324.5|14284.5|14324.5|14284.5|14324.5|14284.5|14324.5|14284.5|0
1620233560000|2021-05-05 16:52:40|14315.8|14295.8|14324.5|14304.5|14324.5|14304.5|14315.8|14295.8|0
1620233690000|2021-05-05 16:54:50|14359.5|14299.5|14359.5|14299.5|14359.5|14299.5|14359.5|14299.5|0
1620233740000|2021-05-05 16:55:40|14347|14307|14347|14307|14347|14307|14347|14307|0
1620233770000|2021-05-05 16:56:10|14346.7|14306.7|14344.5|14304.5|14346.7|14306.7|14344.5|14304.5|0
1620234020000|2021-05-05 17:00:20|14347|14307|14344.5|14304.5|14347|14307|14344.5|14304.5|0
1620234170000|2021-05-05 17:02:50|14349.5|14329.5|14339.5|14299.5|14356.9|14329.5|14339.5|14299.5|0
1620234410000|2021-05-05 17:06:50|14339.9|14299.9|14344.5|14324.5|14344.5|14324.5|14333|14299.9|0
1620234420000|2021-05-05 17:07:00|14345.2|14325.2|14349.5|14329.5|14349.5|14329.5|14345.2|14325.2|0
1620234480000|2021-05-05 17:08:00|14362.4|14322.4|14362|14322|14362.4|14322.4|14362|14322|0
1620234520000|2021-05-05 17:08:40|14352.7|14332.7|14359.9|14339.9|14359.9|14339.9|14352.7|14332.7|0
1620234540000|2021-05-05 17:09:00|14359.5|14339.5|14359.5|14339.5|14359.5|14339.5|14359.5|14339.5|0
1620234580000|2021-05-05 17:09:40|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|0
1620234630000|2021-05-05 17:10:30|14373.3|14313.3|14332|14272|14373.3|14313.3|14329.5|14269.5|0
1620234640000|2021-05-05 17:10:40|14329.5|14269.5|14342|14282|14342|14282|14327|14267|0
1620234650000|2021-05-05 17:10:50|14342.4|14282.4|14344.5|14284.5|14344.5|14284.5|14342.4|14282.4|0
1620234660000|2021-05-05 17:11:00|14344.2|14284.2|14344.5|14284.5|14344.5|14284.5|14342|14282|0
1620234680000|2021-05-05 17:11:20|14344.2|14284.2|14342|14282|14344.2|14284.2|14342|14282|0
1620234690000|2021-05-05 17:11:30|14330.7|14290.7|14322|14282|14330.7|14290.7|14322|14282|0
1620234710000|2021-05-05 17:11:50|14321.7|14281.7|14317|14277|14321.7|14281.7|14317|14277|0
1620234720000|2021-05-05 17:12:00|14316.7|14276.7|14314.5|14274.5|14316.7|14276.7|14314.5|14274.5|0
1620234730000|2021-05-05 17:12:10|14322|14282|14337|14277|14337|14282|14322|14272.7|0
1620234740000|2021-05-05 17:12:20|14337.7|14277.7|14339.5|14279.5|14342|14282|14337.7|14277.7|0
1620234750000|2021-05-05 17:12:30|14339.2|14279.2|14337|14277|14339.2|14279.2|14337|14277|0
1620234780000|2021-05-05 17:13:00|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|0
1620234860000|2021-05-05 17:14:20|14334.9|14274.9|14337|14277|14337|14277|14334.9|14274.9|0
1620234870000|2021-05-05 17:14:30|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|0
1620235010000|2021-05-05 17:16:50|14368|14308|14394.6|14354.6|14395.5|14355.5|14368|14308|0
1620235070000|2021-05-05 17:17:50|14394.9|14374.6|14403.3|14363.3|14403.3|14374.9|14394.9|14363.3|0
1620235080000|2021-05-05 17:18:00|14394.6|14354.6|14394.6|14354.6|14394.6|14354.6|14394.6|14354.6|0
1620235090000|2021-05-05 17:18:10|14384.2|14364.2|14382.1|14362.1|14384.2|14364.2|14382.1|14362.1|0
1620235140000|2021-05-05 17:19:00|14392.4|14352.4|14394.6|14354.6|14394.6|14354.6|14392.4|14352.4|0
1620235190000|2021-05-05 17:19:50|14395.5|14355.5|14397.1|14357.1|14397.1|14357.1|14395.5|14355.5|0
1620235220000|2021-05-05 17:20:20|14404.1|14344.1|14397.1|14357.1|14404.1|14357.1|14397.1|14344.1|0
1620235430000|2021-05-05 17:23:50|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|0
1620235450000|2021-05-05 17:24:10|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|0
1620235480000|2021-05-05 17:24:40|14388.1|14368.1|14409.6|14369.6|14409.6|14374.6|14388.1|14365.2|0
1620235490000|2021-05-05 17:24:50|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|0
1620235510000|2021-05-05 17:25:10|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|0
1620235520000|2021-05-05 17:25:20|14402.1|14362.1|14402.1|14362.1|14402.1|14362.1|14402.1|14362.1|0
1620235590000|2021-05-05 17:26:30|14401.8|14361.8|14401.8|14361.8|14401.8|14361.8|14401.8|14361.8|0
1620235600000|2021-05-05 17:26:40|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|0
1620235610000|2021-05-05 17:26:50|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|0
1620235620000|2021-05-05 17:27:00|14393.6|14333.6|14386.2|14346.2|14393.6|14346.2|14383.6|14333.6|0
1620235630000|2021-05-05 17:27:10|14393.6|14333.6|14399.6|14359.6|14399.6|14359.6|14393.6|14333.6|0
1620235640000|2021-05-05 17:27:20|14407|14347|14397.1|14357.1|14407|14362.1|14382.2|14342.2|0
1620235700000|2021-05-05 17:28:20|14402.1|14362.1|14402.1|14362.1|14402.1|14362.1|14402.1|14362.1|0
1620235800000|2021-05-05 17:30:00|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|0
1620235810000|2021-05-05 17:30:10|14397.8|14357.8|14402.1|14362.1|14402.1|14362.1|14397.8|14357.8|0
1620235860000|2021-05-05 17:31:00|14399.9|14359.9|14402.1|14362.1|14402.1|14362.1|14374.7|14314.7|0
1620235890000|2021-05-05 17:31:30|14391.2|14351.2|14391.2|14351.2|14399|14351.2|14389|14339|0
1620235960000|2021-05-05 17:32:40|14381.2|14321.2|14391.2|14351.2|14391.2|14351.2|14381.2|14321.2|0
1620236070000|2021-05-05 17:34:30|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|0
1620236110000|2021-05-05 17:35:10|14396.5|14336.5|14389.1|14349.1|14396.5|14349.1|14371.7|14331.7|0
1620236230000|2021-05-05 17:37:10|14377.1|14357.1|14377.1|14357.1|14377.1|14357.1|14377.1|14357.1|0
1620236310000|2021-05-05 17:38:30|14386.9|14346.9|14374.6|14354.6|14386.9|14354.6|14374.6|14346.9|0
1620236380000|2021-05-05 17:39:40|14392|14332|14374.6|14354.6|14392|14354.6|14374.6|14332|0
1620236440000|2021-05-05 17:40:40|||||||||2
1620236570000|2021-05-05 17:42:50|14386.9|14346.9|14386.9|14346.9|14386.9|14346.9|14386.9|14346.9|0
1620236580000|2021-05-05 17:43:00|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|0
1620236720000|2021-05-05 17:45:20|14389.4|14349.4|14391.6|14351.6|14391.6|14351.6|14389.4|14349.4|0
1620236740000|2021-05-05 17:45:40|14396|14356|14396|14356|14396|14356|14396|14356|0
1620236750000|2021-05-05 17:45:50|14395.6|14355.6|14393.5|14353.5|14395.6|14355.6|14393.5|14353.5|0
1620236780000|2021-05-05 17:46:20|14378.2|14338.2|14378.2|14338.2|14378.2|14338.2|14378.2|14338.2|0
1620236790000|2021-05-05 17:46:30|14393.5|14353.5|14393.5|14353.5|14393.5|14353.5|14393.5|14353.5|0
1620236830000|2021-05-05 17:47:10|14377.3|14317.3|14397.8|14357.8|14397.8|14357.8|14367.3|14317.3|0
1620236890000|2021-05-05 17:48:10|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|14389.1|14349.1|0
1620237450000|2021-05-05 17:57:30|14397.8|14357.8|14397.8|14357.8|14397.8|14357.8|14397.8|14357.8|0
1620237570000|2021-05-05 17:59:30|14400.3|14360.3|14402.5|14362.5|14402.5|14362.5|14400.3|14360.3|0
1620237630000|2021-05-05 18:00:30|14384.7|14364.7|14400|14360|14400|14364.7|14384.7|14355.7|0
1620237640000|2021-05-05 18:00:40|14392|14372|14405|14385|14405|14385|14392|14372|0
1620237650000|2021-05-05 18:00:50|14413.1|14373.1|14400|14360|14413.1|14385|14392|14360|0
1620237730000|2021-05-05 18:02:10|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|0
1620237800000|2021-05-05 18:03:20|14399.1|14359.1|14394.7|14354.7|14399.1|14359.1|14394.7|14354.7|0
1620237970000|2021-05-05 18:06:10|14395|14355|14397.2|14357.2|14397.2|14357.2|14395|14355|0
1620238130000|2021-05-05 18:08:50|14394.7|14354.7|14374.7|14354.7|14394.7|14354.7|14374.7|14354.7|0
1620238150000|2021-05-05 18:09:10|14386|14346|14394.7|14354.7|14394.7|14354.7|14386|14346|0
1620238270000|2021-05-05 18:11:10|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|0
1620238460000|2021-05-05 18:14:20|14385.4|14365.4|14385.4|14365.4|14385.4|14365.4|14385.4|14365.4|0
1620238470000|2021-05-05 18:14:30|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1620238490000|2021-05-05 18:14:50|14395.1|14355.1|14385.1|14365.1|14395.1|14365.1|14382.6|14355.1|0
1620238540000|2021-05-05 18:15:40|14382.6|14362.6|14382.6|14362.6|14382.6|14362.6|14382.6|14362.6|0
1620238620000|2021-05-05 18:17:00|14385.1|14365.1|14385.1|14365.1|14385.1|14365.1|14385.1|14365.1|0
1620238650000|2021-05-05 18:17:30|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1620238670000|2021-05-05 18:17:50|14387.3|14367.3|14385.1|14365.1|14387.3|14367.3|14385.1|14365.1|0
1620238770000|2021-05-05 18:19:30|||||||||2
1620238790000|2021-05-05 18:19:50|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1620259200000|2021-05-06 00:00:00|14330.8|14270.8|14330.8|14270.8|14330.8|14270.8|14328.7|14268.7|0
1620259210000|2021-05-06 00:00:10|14333.3|14273.3|14333.3|14273.3|14333.3|14273.3|14330.8|14270.8|0
1620259230000|2021-05-06 00:00:30|14333.7|14273.7|14335.8|14275.8|14335.8|14275.8|14333.7|14273.7|0
1620259240000|2021-05-06 00:00:40|14338.3|14278.3|14338.3|14278.3|14338.3|14278.3|14338.3|14278.3|0
1620259260000|2021-05-06 00:01:00|14338.4|14278.4|14338.4|14278.4|14338.4|14278.4|14338.4|14278.4|0
1620259400000|2021-05-06 00:03:20|14365.9|14345.9|14365.9|14345.9|14365.9|14345.9|14365.9|14345.9|0
1620259410000|2021-05-06 00:03:30|14365.2|14345.2|14350.9|14290.9|14365.2|14345.2|14338.4|14278.4|0
1620259420000|2021-05-06 00:03:40|14353.4|14293.4|14355.9|14295.9|14355.9|14295.9|14353.4|14293.4|0
1620259620000|2021-05-06 00:07:00|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|0
1620259880000|2021-05-06 00:11:20|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|0
1620259890000|2021-05-06 00:11:30|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|0
1620260090000|2021-05-06 00:14:50|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|0
1620260210000|2021-05-06 00:16:50|14356.2|14296.2|14358.7|14298.7|14358.7|14298.7|14356.2|14296.2|0
1620260290000|2021-05-06 00:18:10|14361.2|14301.2|14361.2|14301.2|14361.2|14301.2|14361.2|14301.2|0
1620260600000|2021-05-06 00:23:20|14361.6|14301.6|14363.7|14303.7|14363.7|14303.7|14361.6|14301.6|0
1620260800000|2021-05-06 00:26:40|14354.1|14314.1|14354.1|14314.1|14354.1|14314.1|14354.1|14314.1|0
1620260820000|2021-05-06 00:27:00|14356.2|14316.2|14356.2|14316.2|14356.2|14316.2|14356.2|14316.2|0
1620260850000|2021-05-06 00:27:30|14356.3|14316.3|14356.3|14316.3|14356.3|14316.3|14356.3|14316.3|0
1620261270000|2021-05-06 00:34:30|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|0
1620262090000|2021-05-06 00:48:10|14353.2|14333.2|14366.3|14346.3|14366.3|14346.3|14353.2|14333.2|0
1620262120000|2021-05-06 00:48:40|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|0
1620262140000|2021-05-06 00:49:00|14363.8|14323.8|14363.8|14323.8|14363.8|14323.8|14363.8|14323.8|0
1620262360000|2021-05-06 00:52:40|14356.3|14336.3|14356.3|14336.3|14356.3|14336.3|14356.3|14336.3|0
1620262450000|2021-05-06 00:54:10|14366.6|14326.6|14391.3|14331.3|14391.3|14331.3|14366.6|14326.6|0
1620262530000|2021-05-06 00:55:30|14391.7|14331.7|14393.8|14333.8|14393.8|14333.8|14391.7|14331.7|0
1620262540000|2021-05-06 00:55:40|14393.5|14333.5|14393.5|14333.5|14393.5|14333.5|14393.5|14333.5|0
1620262550000|2021-05-06 00:55:50|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|0
1620262630000|2021-05-06 00:57:10|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|0
1620262740000|2021-05-06 00:59:00|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|0
1620263580000|2021-05-06 01:13:00|14387.7|14347.7|14387.7|14347.7|14387.7|14347.7|14387.7|14347.7|0
1620263590000|2021-05-06 01:13:10|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|0
1620263840000|2021-05-06 01:17:20|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|0
1620263850000|2021-05-06 01:17:30|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|0
1620264110000|2021-05-06 01:21:50||14356.4||14356.4||14356.4||14356.4|0
1620264630000|2021-05-06 01:30:30|14396.5|14356.5|14396.5|14356.5|14396.5|14356.5|14396.5|14356.5|0
1620264760000|2021-05-06 01:32:40|14394.3|14354.3|14394.3|14354.3|14394.3|14354.3|14394.3|14354.3|0
1620266280000|2021-05-06 01:58:00|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|0
1620307800000|2021-05-06 13:30:00|14442.4|14402.4|14435.8|14375.8|14442.4|14408.4|14413.7|14375.8|5
1620307810000|2021-05-06 13:30:10|14420.9|14400.9|14418.1|14398.1|14420.9|14400.9|14418.1|14398.1|7
1620307820000|2021-05-06 13:30:20|14419.3|14399.3|14428.1|14408.1|14428.1|14408.1|14419.3|14399.3|0
1620307830000|2021-05-06 13:30:30|14427|14407|14418.1|14398.1|14428.1|14408.1|14418.1|14398.1|0
1620307840000|2021-05-06 13:30:40|14439.9|14379.9|14447.1|14387.1|14447.1|14387.1|14439.9|14379.9|0
1620307850000|2021-05-06 13:30:50|||||||||3
1620307950000|2021-05-06 13:32:30|14425.4|14405.4|14425.4|14405.4|14425.4|14405.4|14425.4|14405.4|0
1620307960000|2021-05-06 13:32:40|14423.2|14403.2|14423.2|14403.2|14423.2|14403.2|14423.2|14403.2|0
1620307980000|2021-05-06 13:33:00|14423.4|14403.4|14425.7|14405.7|14425.7|14405.7|14423.4|14403.4|0
1620307990000|2021-05-06 13:33:10|14423.2|14403.2|14423.2|14403.2|14423.2|14403.2|14423.2|14403.2|0
1620308000000|2021-05-06 13:33:20|14425.7|14405.7|14428.2|14408.2|14428.2|14408.2|14418.2|14398.2|0
1620308020000|2021-05-06 13:33:40|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|0
1620308040000|2021-05-06 13:34:00|14428.2|14408.2|14428.2|14408.2|14428.2|14408.2|14428.2|14408.2|0
1620308050000|2021-05-06 13:34:10|14416|14396|14428.2|14408.2|14428.2|14408.2|14416|14396|0
1620308070000|2021-05-06 13:34:30|14418.2|14398.2|14425.7|14405.7|14425.7|14405.7|14418.2|14398.2|0
1620308160000|2021-05-06 13:36:00|14437.1|14397.1|14437.1|14397.1|14437.1|14397.1|14437.1|14397.1|0
1620308190000|2021-05-06 13:36:30|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|0
1620308200000|2021-05-06 13:36:40|14441.8|14401.8|14441.8|14401.8|14441.8|14401.8|14441.8|14401.8|0
1620308230000|2021-05-06 13:37:10|14441.3|14421.3|14441.3|14421.3|14441.3|14421.3|14441.3|14421.3|0
1620308240000|2021-05-06 13:37:20|14457.3|14417.3|14452.9|14412.9|14457.3|14417.3|14452.9|14412.9|0
1620308260000|2021-05-06 13:37:40|||||||||1
1620308270000|2021-05-06 13:37:50|14444.6|14424.6|14452.9|14412.9|14452.9|14424.6|14444.6|14412.9|0
1620308310000|2021-05-06 13:38:30|14450.7|14410.7|14450.7|14410.7|14450.7|14410.7|14450.7|14410.7|0
1620308330000|2021-05-06 13:38:50|14448.5|14408.5|14447.6|14407.6|14448.5|14408.5|14447.6|14407.6|18
1620308340000|2021-05-06 13:39:00|14448.5|14408.5|14450.1|14390.1|14450.1|14408.5|14441|14390.1|1
1620308360000|2021-05-06 13:39:20|14455.1|14395.1|14445.4|14405.4|14455.1|14405.4|14445.4|14395.1|0
1620308370000|2021-05-06 13:39:30|14447.6|14407.6|14447.6|14407.6|14447.6|14407.6|14447.6|14407.6|0
1620308410000|2021-05-06 13:40:10|14447.9|14407.9|14447.9|14407.9|14447.9|14407.9|14447.9|14407.9|0
1620308430000|2021-05-06 13:40:30|14450.4|14410.4|14450.4|14410.4|14450.4|14410.4|14450.4|14410.4|0
1620308490000|2021-05-06 13:41:30|14452.9|14412.9|14452.9|14412.9|14452.9|14412.9|14452.9|14412.9|0
1620308530000|2021-05-06 13:42:10|14443.2|14423.2|14443.2|14423.2|14443.2|14423.2|14443.2|14423.2|0
1620308550000|2021-05-06 13:42:30|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|0
1620308560000|2021-05-06 13:42:40|14447.3|14427.3|14447.3|14427.3|14447.3|14427.3|14447.3|14427.3|0
1620308570000|2021-05-06 13:42:50|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|0
1620308590000|2021-05-06 13:43:10|14463.3|14403.3|14450.1|14390.1|14463.3|14403.3|14450.1|14390.1|0
1620308660000|2021-05-06 13:44:20|14439.8|14399.8|14439.8|14399.8|14439.8|14399.8|14439.8|14399.8|0
1620308700000|2021-05-06 13:45:00|14447.3|14407.3|14447.3|14407.3|14447.3|14407.3|14447.3|14407.3|0
1620308710000|2021-05-06 13:45:10|14430.1|14410.1|14430.1|14410.1|14430.1|14410.1|14430.1|14410.1|0
1620308770000|2021-05-06 13:46:10|14432.6|14392.6|14432.6|14392.6|14432.6|14392.6|14432.6|14392.6|0
1620308860000|2021-05-06 13:47:40|14420.9|14400.9|14427.6|14387.6|14430.1|14400.9|14419.1|14379.1|0
1620308880000|2021-05-06 13:48:00|14427.3|14387.3|14425.1|14385.1|14427.3|14387.3|14425.1|14385.1|0
1620308890000|2021-05-06 13:48:10|14407.6|14387.6|14407.6|14387.6|14407.6|14387.6|14407.6|14387.6|0
1620308900000|2021-05-06 13:48:20|14423.8|14363.8|14402.3|14342.3|14423.8|14363.8|14395.1|14335.1|0
1620308910000|2021-05-06 13:48:30|14400.1|14340.1|14405.1|14345.1|14407.6|14347.6|14400.1|14340.1|0
1620308920000|2021-05-06 13:48:40|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|0
1620309010000|2021-05-06 13:50:10|14407.9|14347.9|14410.1|14350.1|14410.1|14350.1|14407.9|14347.9|0
1620309080000|2021-05-06 13:51:20|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|0
1620309150000|2021-05-06 13:52:30|14412.9|14352.9|14415.1|14355.1|14415.1|14355.1|14412.9|14352.9|0
1620309170000|2021-05-06 13:52:50|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|0
1620309180000|2021-05-06 13:53:00|14415.1|14355.1|14417.3|14357.3|14417.3|14357.3|14415.1|14355.1|0
1620309210000|2021-05-06 13:53:30|14419.5|14359.5|14419.5|14359.5|14419.5|14359.5|14419.5|14359.5|0
1620309220000|2021-05-06 13:53:40|14430.1|14370.1|14445.1|14405.1|14445.1|14405.1|14422.2|14370.1|1
1620309250000|2021-05-06 13:54:10|14447.6|14407.6|14445.1|14405.1|14447.6|14407.6|14445.1|14405.1|0
1620309300000|2021-05-06 13:55:00|14427.6|14407.6|14437.6|14397.6|14445.1|14415.1|14427.6|14397.6|0
1620309310000|2021-05-06 13:55:10|14445.1|14405.1|14445.1|14405.1|14445.1|14405.1|14445.1|14405.1|0
1620309380000|2021-05-06 13:56:20|14444.9|14404.9|14425.1|14365.1|14448.8|14404.9|14425.1|14365.1|0
1620309410000|2021-05-06 13:56:50|14422.6|14362.6|14422.6|14362.6|14422.6|14362.6|14422.6|14362.6|0
1620309450000|2021-05-06 13:57:30|14425.1|14365.1|14422.6|14362.6|14425.1|14365.1|14422.6|14362.6|0
1620309470000|2021-05-06 13:57:50|14422.9|14362.9|14425.1|14365.1|14425.1|14365.1|14422.9|14362.9|0
1620309480000|2021-05-06 13:58:00|14425.4|14365.4|14427.6|14367.6|14427.6|14367.6|14425.4|14365.4|0
1620309490000|2021-05-06 13:58:10|14427.4|14367.4|14414.6|14374.6|14427.4|14374.6|14414.6|14365.1|0
1620309580000|2021-05-06 13:59:40|14412.4|14372.4|14412.4|14372.4|14412.4|14372.4|14412.4|14372.4|0
1620309600000|2021-05-06 14:00:00|14416.8|14376.8|14416.8|14376.8|14416.8|14376.8|14416.8|14376.8|0
1620309700000|2021-05-06 14:01:40|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|0
1620309720000|2021-05-06 14:02:00|14392.7|14372.7|14392.7|14372.7|14392.7|14372.7|14392.7|14372.7|0
1620310040000|2021-05-06 14:07:20|14402.4|14362.4|14372.7|14352.7|14402.4|14362.4|14372.7|14352.7|0
1620310050000|2021-05-06 14:07:30|14362.7|14342.7|14395.2|14355.2|14400.2|14359.4|14362.7|14324.7|0
1620310060000|2021-05-06 14:07:40|14395.5|14355.5|14400.2|14360.2|14400.2|14360.2|14395.5|14355.5|0
1620310090000|2021-05-06 14:08:10|14399.9|14359.9|14399.9|14359.9|14399.9|14359.9|14399.9|14359.9|0
1620310110000|2021-05-06 14:08:30|14390.2|14370.2|14392.4|14372.4|14392.4|14372.4|14390.2|14370.2|0
1620310290000|2021-05-06 14:11:30|14399.9|14359.9|14399.9|14359.9|14399.9|14359.9|14399.9|14359.9|0
1620310310000|2021-05-06 14:11:50|14389|14369|14377.1|14357.1|14389|14369|14374.9|14354.9|0
1620310320000|2021-05-06 14:12:00|14374.9|14354.9|14377.4|14357.4|14377.4|14357.4|14374.9|14354.9|0
1620310340000|2021-05-06 14:12:20|14377.1|14357.1|14374.9|14354.9|14377.1|14357.1|14374.9|14354.9|0
1620310360000|2021-05-06 14:12:40|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|0
1620310570000|2021-05-06 14:16:10|14382.1|14342.1|14379.9|14339.9|14382.1|14342.1|14379.9|14339.9|0
1620310580000|2021-05-06 14:16:20|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|0
1620310600000|2021-05-06 14:16:40|14379.9|14339.9|14379.9|14339.9|14379.9|14339.9|14379.9|14339.9|0
1620310650000|2021-05-06 14:17:30|14370.5|14350.5|14370.5|14350.5|14370.5|14350.5|14370.5|14350.5|0
1620310660000|2021-05-06 14:17:40|14384.3|14344.3|14379.9|14339.9|14384.3|14344.3|14379.9|14339.9|0
1620310680000|2021-05-06 14:18:00|14379.6|14339.6|14374.9|14334.9|14379.6|14339.6|14374.9|14334.9|0
1620310710000|2021-05-06 14:18:30|14377.4|14337.4|14377.4|14337.4|14377.4|14337.4|14377.4|14337.4|0
1620310730000|2021-05-06 14:18:50|14374.9|14334.9|14374.9|14334.9|14374.9|14334.9|14374.9|14334.9|0
1620310740000|2021-05-06 14:19:00|14367.4|14347.4|14367.4|14347.4|14367.4|14347.4|14367.4|14347.4|0
1620310760000|2021-05-06 14:19:20|14377.1|14337.1|14374.9|14334.9|14377.1|14337.1|14374.9|14334.9|0
1620310820000|2021-05-06 14:20:20|14374.6|14334.6|14372.4|14332.4|14374.6|14334.6|14372.4|14332.4|0
1620310830000|2021-05-06 14:20:30|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|0
1620311150000|2021-05-06 14:25:50|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|0
1620311160000|2021-05-06 14:26:00|14364.9|14344.9|14365.5|14345.5|14365.5|14345.5|14364.9|14344.9|0
1620311170000|2021-05-06 14:26:10|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|0
1620311180000|2021-05-06 14:26:20|14372.4|14352.4|14372.4|14352.4|14372.4|14352.4|14372.4|14352.4|0
1620311190000|2021-05-06 14:26:30|14372.5|14352.5|14370|14350|14372.5|14352.5|14370|14350|0
1620311280000|2021-05-06 14:28:00|14369.7|14349.7|14367.5|14347.5|14369.7|14349.7|14367.5|14347.5|0
1620311460000|2021-05-06 14:31:00|14375|14335|14375|14335|14375|14335|14375|14335|0
1620311500000|2021-05-06 14:31:40|14372.8|14332.8|14372.8|14332.8|14372.8|14332.8|14372.8|14332.8|0
1620311640000|2021-05-06 14:34:00|14361.9|14341.9|14361.9|14341.9|14361.9|14341.9|14361.9|14341.9|0
1620311650000|2021-05-06 14:34:10|14357.5|14337.5|14357.5|14337.5|14357.5|14337.5|14357.5|14337.5|0
1620311720000|2021-05-06 14:35:20|14358.6|14338.6|14365.3|14345.3|14365.3|14345.3|14358.6|14338.6|0
1620311760000|2021-05-06 14:36:00|14367.5|14347.5|14370|14350|14370|14350|14367.5|14347.5|0
1620311800000|2021-05-06 14:36:40|14369.7|14349.7|14370|14350|14370|14350|14369.7|14349.7|0
1620311960000|2021-05-06 14:39:20|14372.5|14352.5|14372.5|14352.5|14372.5|14352.5|14372.5|14352.5|0
1620311980000|2021-05-06 14:39:40|14371.3|14351.3|14362.5|14342.5|14371.3|14351.3|14362.5|14342.5|0
1620312030000|2021-05-06 14:40:30|14382.5|14352.8|14380|14360|14382.5|14362.5|14372.8|14352.8|0
1620312110000|2021-05-06 14:41:50|14375|14355|14375|14355|14375|14355|14375|14355|0
1620312280000|2021-05-06 14:44:40|14373.7|14333.7|14373.7|14333.7|14373.7|14333.7|14373.7|14333.7|0
1620312290000|2021-05-06 14:44:50|14370|14350|14370|14350|14370|14350|14370|14350|0
1620312490000|2021-05-06 14:48:10|||||||||2
1620312510000|2021-05-06 14:48:30|14366.8|14346.8|14342.5|14322.5|14366.8|14346.8|14342.5|14322.5|0
1620312520000|2021-05-06 14:48:40|14345.7|14325.7|14370|14350|14370|14350|14345.7|14325.7|0
1620312600000|2021-05-06 14:50:00|14369.7|14349.7|14365|14345|14369.7|14349.7|14365|14345|0
1620312720000|2021-05-06 14:52:00|14365.9|14345.9|14372.5|14352.5|14372.5|14352.5|14365.9|14345.9|0
1620312890000|2021-05-06 14:54:50|14372.3|14352.3|14370|14350|14372.3|14352.3|14370|14350|0
1620312900000|2021-05-06 14:55:00|14367.5|14347.5|14375|14335|14375|14347.5|14360|14332.5|0
1620312910000|2021-05-06 14:55:10|14365.3|14345.3|14367.5|14347.5|14367.5|14347.5|14365.3|14345.3|0
1620313000000|2021-05-06 14:56:40|14367.6|14347.6|14367.6|14347.6|14367.6|14347.6|14367.6|14347.6|0
1620313020000|2021-05-06 14:57:00|14367.3|14347.3|14365.1|14345.1|14367.3|14347.3|14365.1|14345.1|0
1620313030000|2021-05-06 14:57:10|14365.3|14345.3|14367.6|14347.6|14367.6|14347.6|14365.3|14345.3|0
1620313200000|2021-05-06 15:00:00|14367.9|14347.9|14370.1|14350.1|14370.1|14350.1|14367.6|14347.6|0
1620313560000|2021-05-06 15:06:00|14369.8|14349.8|14370.1|14350.1|14370.1|14350.1|14367.6|14347.6|0
1620313840000|2021-05-06 15:10:40|14367.9|14347.9|14367.9|14347.9|14367.9|14347.9|14367.9|14347.9|0
1620313860000|2021-05-06 15:11:00|14367.6|14347.6|14365.4|14345.4|14367.6|14347.6|14365.4|14345.4|0
1620313880000|2021-05-06 15:11:20|14374.8|14334.8|14370.4|14330.4|14374.8|14334.8|14370.4|14330.4|0
1620313890000|2021-05-06 15:11:30|14361|14341|14367.6|14347.6|14367.6|14347.6|14361|14341|0
1620313980000|2021-05-06 15:13:00|14365.4|14345.4|14365.4|14345.4|14365.4|14345.4|14365.4|14345.4|0
1620314010000|2021-05-06 15:13:30|14365.1|14345.1|14365.1|14345.1|14365.1|14345.1|14365.1|14345.1|0
1620314020000|2021-05-06 15:13:40|14367.3|14347.3|14367.3|14347.3|14367.3|14347.3|14367.3|14347.3|0
1620314250000|2021-05-06 15:17:30|14367.6|14347.6|14367.6|14347.6|14367.6|14347.6|14367.6|14347.6|2
1620314280000|2021-05-06 15:18:00|14377.3|14337.3|14377.3|14337.3|14377.3|14337.3|14377.3|14337.3|4
1620314310000|2021-05-06 15:18:30|14375.1|14335.1|14364.8|14344.8|14375.1|14344.8|14364.8|14335.1|0
1620314320000|2021-05-06 15:18:40|14365.1|14345.1|14357.6|14337.6|14365.1|14345.1|14357.6|14337.6|0
1620314330000|2021-05-06 15:18:50|14360.1|14300.1|14361.8|14301.8|14361.8|14301.8|14359.3|14299.3|1
1620314340000|2021-05-06 15:19:00|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|2
1620314350000|2021-05-06 15:19:10|14351.5|14311.5|14338.4|14318.4|14362.6|14318.4|14338.4|14293.8|0
1620314360000|2021-05-06 15:19:20|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|0
1620314370000|2021-05-06 15:19:30|14324.8|14304.8|14355.1|14315.1|14355.1|14315.1|14324.8|14295.2|0
1620314380000|2021-05-06 15:19:40|14345.4|14325.4|14362.6|14302.6|14362.6|14342.6|14345.4|14302.6|0
1620314500000|2021-05-06 15:21:40|14362.3|14302.3|14362.6|14302.6|14362.6|14302.6|14360.1|14300.1|0
1620314550000|2021-05-06 15:22:30|14361.8|14301.8|14361.8|14301.8|14361.8|14301.8|14361.8|14301.8|4
1620314560000|2021-05-06 15:22:40|14362.3|14302.3|14361.8|14301.8|14362.3|14302.3|14361.8|14301.8|0
1620314570000|2021-05-06 15:22:50|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|0
1620314580000|2021-05-06 15:23:00|14364.8|14304.8|14365.1|14305.1|14365.1|14305.1|14364.8|14304.8|0
1620314590000|2021-05-06 15:23:10|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|0
1620314620000|2021-05-06 15:23:40|14357.3|14317.3|14357.3|14317.3|14357.3|14317.3|14357.3|14317.3|0
1620314640000|2021-05-06 15:24:00|14357.4|14317.4|14357.4|14317.4|14357.4|14317.4|14357.4|14317.4|0
1620314930000|2021-05-06 15:28:50|14359.9|14319.9|14359.9|14319.9|14359.9|14319.9|14359.9|14319.9|0
1620315000000|2021-05-06 15:30:00|14360.2|14320.2|14360.2|14320.2|14360.2|14320.2|14360.2|14320.2|0
1620315090000|2021-05-06 15:31:30|14357.7|14317.7|14357.7|14317.7|14357.7|14317.7|14357.7|14317.7|0
1620315210000|2021-05-06 15:33:30|14345.1|14325.1|14325.2|14305.2|14345.1|14325.1|14325.2|14305.2|0
1620315220000|2021-05-06 15:33:40|14324.9|14304.9|14322.7|14302.7|14324.9|14304.9|14322.7|14302.7|0
1620315230000|2021-05-06 15:33:50|14327.7|14307.7|14332.7|14312.7|14332.7|14312.7|14327.7|14307.7|0
1620315240000|2021-05-06 15:34:00|14331.8|14311.8|14325.2|14305.2|14331.8|14311.8|14325.2|14305.2|0
1620315280000|2021-05-06 15:34:40|14360.2|14300.2|14360.2|14300.2|14360.2|14300.2|14360.2|14300.2|0
1620315300000|2021-05-06 15:35:00|14359.9|14299.9|14355.2|14295.2|14359.9|14299.9|14355.2|14295.2|0
1620315310000|2021-05-06 15:35:10|14355.8|14295.8|14342.7|14302.7|14357.7|14302.7|14342.7|14295.2|0
1620315330000|2021-05-06 15:35:30|14360.2|14300.2|14338|14298|14360.2|14302.7|14338|14297.7|0
1620315340000|2021-05-06 15:35:40|14360.2|14300.2|14337.7|14297.7|14360.2|14300.2|14337.7|14297.7|0
1620315350000|2021-05-06 15:35:50|14337.4|14297.4|14325.2|14265.2|14337.4|14297.4|14325.2|14265.2|0
1620315560000|2021-05-06 15:39:20|14315.2|14255.2|14312.7|14252.7|14315.2|14255.2|14312.7|14252.7|0
1620315570000|2021-05-06 15:39:30|14295.2|14235.2|14307.7|14247.7|14312.7|14252.7|14295.2|14235.2|0
1620315580000|2021-05-06 15:39:40|14305.2|14245.2|14305.2|14245.2|14305.2|14245.2|14305.2|14245.2|0
1620315590000|2021-05-06 15:39:50|14304.9|14244.9|14295.2|14235.2|14304.9|14244.9|14295.2|14235.2|0
1620315600000|2021-05-06 15:40:00|14277.7|14217.7|14280.2|14220.2|14280.2|14220.2|14277.7|14217.7|0
1620315630000|2021-05-06 15:40:30|14280.5|14220.5|14282.7|14222.7|14282.7|14222.7|14280.5|14220.5|0
1620315640000|2021-05-06 15:40:40|14280.2|14220.2|14277.7|14217.7|14280.2|14220.2|14277.7|14217.7|0
1620315680000|2021-05-06 15:41:20|14280.2|14220.2|14280.2|14220.2|14280.2|14220.2|14280.2|14220.2|0
1620315700000|2021-05-06 15:41:40|14279.9|14219.9|14277.7|14217.7|14279.9|14219.9|14277.7|14217.7|0
1620315710000|2021-05-06 15:41:50|14275.2|14215.2|14275.2|14215.2|14275.2|14215.2|14275.2|14215.2|0
1620315730000|2021-05-06 15:42:10|14274.9|14214.9|14272.7|14212.7|14274.9|14214.9|14272.7|14212.7|0
1620315740000|2021-05-06 15:42:20|14271.8|14211.8|14260.2|14200.2|14271.8|14211.8|14260.2|14200.2|0
1620315760000|2021-05-06 15:42:40|14259.9|14199.9|14254.9|14194.9|14259.9|14199.9|14254.9|14194.9|0
1620315770000|2021-05-06 15:42:50|14254.6|14194.6|14239.6|14199.6|14254.6|14199.6|14239.6|14189.9|0
1620315780000|2021-05-06 15:43:00|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|0
1620315790000|2021-05-06 15:43:10|14237.1|14197.1|14234.9|14194.9|14237.1|14197.1|14234.9|14194.9|0
1620315800000|2021-05-06 15:43:20|14243.8|14183.8|14194.2|14134.2|14243.8|14183.8|14193.9|14133.9|0
1620315810000|2021-05-06 15:43:30|14184.6|14124.6|14184.6|14124.6|14184.6|14124.6|14184.6|14124.6|0
1620315820000|2021-05-06 15:43:40|14167.7|14107.7|14177.7|14117.7|14190.2|14130.2|14167.7|14107.7|0
1620315830000|2021-05-06 15:43:50|14177.4|14117.4|14167.7|14107.7|14177.4|14117.4|14167.7|14107.7|0
1620315840000|2021-05-06 15:44:00|14170.2|14110.2|14170.2|14110.2|14170.2|14110.2|14170.2|14110.2|0
1620315850000|2021-05-06 15:44:10|14167.7|14107.7|14170.2|14110.2|14170.2|14110.2|14167.7|14107.7|0
1620315860000|2021-05-06 15:44:20|14117.7|14097.7|14173|14113|14173|14113|14117.7|14097.7|0
1620315870000|2021-05-06 15:44:30|14175.2|14115.2|14180.2|14120.2|14217.3|14157.3|14170.4|14115.2|0
1620315910000|2021-05-06 15:45:10|14182.7|14122.7|14182.7|14122.7|14182.7|14122.7|14182.7|14122.7|0
1620316020000|2021-05-06 15:47:00|14182.4|14122.4|14177.7|14117.7|14182.4|14122.4|14177.7|14117.7|0
1620316050000|2021-05-06 15:47:30|14180.2|14120.2|14175.2|14115.2|14180.2|14120.2|14175.2|14115.2|0
1620316060000|2021-05-06 15:47:40|14180.2|14120.2|14180.2|14120.2|14180.2|14120.2|14177.7|14117.7|0
1620316130000|2021-05-06 15:48:50|14181.4|14121.4|14190.2|14130.2|14190.2|14130.2|14181.4|14121.4|0
1620316140000|2021-05-06 15:49:00|14190.5|14130.5|14192.7|14132.7|14192.7|14132.7|14190.5|14130.5|0
1620316150000|2021-05-06 15:49:10|14193|14133|14195.2|14135.2|14195.2|14135.2|14193|14133|0
1620316180000|2021-05-06 15:49:40|14195.5|14135.5|14197.7|14137.7|14197.7|14137.7|14195.5|14135.5|0
1620316210000|2021-05-06 15:50:10|14195.2|14135.2|14195.2|14135.2|14195.2|14135.2|14195.2|14135.2|0
1620316220000|2021-05-06 15:50:20|14194.6|14134.6|14185.2|14125.2|14195.2|14135.2|14185.2|14125.2|0
1620316240000|2021-05-06 15:50:40|14185.8|14125.8|14197.7|14137.7|14197.7|14137.7|14185.8|14125.8|0
1620316300000|2021-05-06 15:51:40|14200.2|14140.2|14200.2|14140.2|14200.2|14140.2|14200.2|14140.2|0
1620316310000|2021-05-06 15:51:50|14200.5|14140.5|14205.2|14145.2|14205.2|14145.2|14200.5|14140.5|0
1620316320000|2021-05-06 15:52:00|14210.7|14150.7|14227.7|14167.7|14252.7|14192.7|14210.7|14150.7|0
1620316330000|2021-05-06 15:52:10|14230.3|14170.3|14262.7|14202.7|14262.7|14202.7|14230.3|14170.3|0
1620316350000|2021-05-06 15:52:30|14263|14203|14265.2|14205.2|14265.2|14205.2|14263|14203|0
1620316370000|2021-05-06 15:52:50|14267.7|14207.7|14275.2|14215.2|14275.2|14215.2|14267.7|14207.7|0
1620316380000|2021-05-06 15:53:00|14277.7|14217.7|14282.7|14222.7|14282.7|14222.7|14277.7|14217.7|0
1620316390000|2021-05-06 15:53:10|14283|14223|14287.7|14227.7|14287.7|14227.7|14283|14223|0
1620316400000|2021-05-06 15:53:20|14290.2|14230.2|14290.2|14230.2|14290.2|14230.2|14290.2|14230.2|0
1620316420000|2021-05-06 15:53:40|14281.4|14241.4|14290.2|14230.2|14290.2|14241.4|14281.4|14230.2|0
1620316440000|2021-05-06 15:54:00|14287.7|14227.7|14287.7|14227.7|14287.7|14227.7|14287.7|14227.7|0
1620316600000|2021-05-06 15:56:40|14262.2|14202.2|14262.7|14202.7|14262.7|14202.7|14262.2|14202.2|0
1620316610000|2021-05-06 15:56:50|14263|14203|14265.2|14205.2|14265.2|14205.2|14263|14203|0
1620316630000|2021-05-06 15:57:10|14265|14205|14262.8|14202.8|14265|14205|14262.8|14202.8|0
1620316660000|2021-05-06 15:57:40|14263.6|14203.6|14275.3|14215.3|14275.3|14215.3|14263.6|14203.6|0
1620316670000|2021-05-06 15:57:50|14275.5|14215.5|14287.8|14227.8|14287.8|14227.8|14275.5|14215.5|0
1620316680000|2021-05-06 15:58:00|14288.3|14228.3|14292.8|14232.8|14292.8|14232.8|14288.3|14228.3|0
1620316730000|2021-05-06 15:58:50|14292.5|14232.5|14290.3|14230.3|14292.5|14232.5|14290.3|14230.3|0
1620316740000|2021-05-06 15:59:00|14290.5|14230.5|14292.8|14232.8|14292.8|14232.8|14290.5|14230.5|0
1620316780000|2021-05-06 15:59:40|14295.3|14235.3|14282.8|14242.8|14295.3|14242.8|14282.8|14235.3|0
1620316790000|2021-05-06 15:59:50|14285.3|14245.3|14285.3|14245.3|14285.3|14245.3|14285.3|14245.3|0
1620316810000|2021-05-06 16:00:10|14290.9|14230.9|14257.8|14197.8|14290.9|14230.9|14257.8|14197.8|0
1620316820000|2021-05-06 16:00:20|14260.3|14200.3|14260.3|14200.3|14260.3|14200.3|14260.3|14200.3|0
1620316830000|2021-05-06 16:00:30|14247.8|14207.8|14250.6|14210.6|14250.6|14210.6|14247.8|14207.8|0
1620316840000|2021-05-06 16:00:40|14252.8|14212.8|14250.3|14210.3|14252.8|14212.8|14250.3|14210.3|0
1620316850000|2021-05-06 16:00:50|14250.6|14210.6|14255.3|14215.3|14255.3|14215.3|14250.6|14210.6|0
1620316860000|2021-05-06 16:01:00|14255|14215|14252.8|14212.8|14255|14215|14252.8|14212.8|0
1620316920000|2021-05-06 16:02:00|14255.3|14215.3|14255.3|14215.3|14257.8|14217.8|14255.3|14215.3|0
1620316930000|2021-05-06 16:02:10|14264.7|14204.7|14260.3|14200.3|14264.7|14204.7|14260.3|14200.3|0
1620316950000|2021-05-06 16:02:30|14252.8|14212.8|14255.3|14215.3|14255.3|14215.3|14252.8|14212.8|0
1620316970000|2021-05-06 16:02:50|14255|14215|14255|14215|14255|14215|14255|14215|0
1620316980000|2021-05-06 16:03:00|14252.8|14212.8|14255.3|14215.3|14255.3|14215.3|14252.8|14212.8|0
1620316990000|2021-05-06 16:03:10|14264.7|14204.7|14260.3|14200.3|14264.7|14204.7|14260.3|14200.3|0
1620317070000|2021-05-06 16:04:30|14250.6|14210.6|14252.8|14212.8|14260.3|14212.8|14250.6|14200.3|0
1620317080000|2021-05-06 16:04:40|14255.3|14215.3|14252.8|14212.8|14255.3|14215.3|14252.8|14212.8|0
1620317120000|2021-05-06 16:05:20|14261.9|14201.9|14252.8|14192.8|14261.9|14201.9|14252.8|14192.8|0
1620317200000|2021-05-06 16:06:40|14207.8|14187.8|14207.8|14187.8|14207.8|14187.8|14207.8|14187.8|0
1620317230000|2021-05-06 16:07:10|14216|14176|14193.9|14173.9|14216|14176|14193.9|14162.8|0
1620317240000|2021-05-06 16:07:20|14202.8|14182.8|14202.8|14182.8|14202.8|14182.8|14202.8|14182.8|0
1620317410000|2021-05-06 16:10:10|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|0
1620317420000|2021-05-06 16:10:20|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|0
1620317440000|2021-05-06 16:10:40|14247.8|14187.8|14247.8|14187.8|14247.8|14187.8|14247.8|14187.8|0
1620317620000|2021-05-06 16:13:40|14247.5|14187.5|14245.3|14185.3|14247.5|14187.5|14245.3|14185.3|0
1620317990000|2021-05-06 16:19:50|14242.8|14182.8|14242.8|14182.8|14242.8|14182.8|14242.8|14182.8|0
1620318020000|2021-05-06 16:20:20|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|0
1620318030000|2021-05-06 16:20:30|14245.6|14185.6|14245.3|14185.3|14247.8|14187.8|14245.3|14185.3|0
1620318320000|2021-05-06 16:25:20|14245.6|14185.6|14245.6|14185.6|14245.6|14185.6|14245.6|14185.6|0
1620318500000|2021-05-06 16:28:20|14245.9|14185.9|14248.1|14188.1|14248.1|14188.1|14245.9|14185.9|5
1620318590000|2021-05-06 16:29:50|14248.4|14188.4|14253.1|14193.1|14253.1|14193.1|14248.4|14188.4|0
1620318610000|2021-05-06 16:30:10|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|0
1620318640000|2021-05-06 16:30:40|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|0
1620318650000|2021-05-06 16:30:50|14255.9|14195.9|14258.2|14198.2|14258.2|14198.2|14255.9|14195.9|2
1620318820000|2021-05-06 16:33:40|14250.7|14210.7|14250.7|14210.7|14250.7|14210.7|14250.7|14210.7|0
1620318850000|2021-05-06 16:34:10|14238.6|14218.6|14238.6|14218.6|14238.6|14218.6|14238.6|14218.6|0
1620318860000|2021-05-06 16:34:20|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|0
1620319130000|2021-05-06 16:38:50|14240|14180|14218.2|14158.2|14240|14180|14215.7|14155.7|0
1620319140000|2021-05-06 16:39:00|14218.5|14158.5|14223.2|14163.2|14223.2|14163.2|14218.5|14158.5|0
1620319150000|2021-05-06 16:39:10|14222.6|14162.6|14223.2|14163.2|14223.2|14163.2|14218.2|14158.2|0
1620319190000|2021-05-06 16:39:50|14208.2|14168.2|14208.2|14168.2|14208.2|14168.2|14208.2|14168.2|0
1620319200000|2021-05-06 16:40:00|14217.3|14157.3|14213.2|14153.2|14217.3|14157.3|14210.7|14150.7|0
1620319210000|2021-05-06 16:40:10|14202.9|14162.9|14200.7|14160.7|14202.9|14162.9|14200.7|14160.7|0
1620319240000|2021-05-06 16:40:40|14200.4|14160.4|14200.4|14160.4|14200.4|14160.4|14200.4|14160.4|0
1620319260000|2021-05-06 16:41:00|14198.2|14158.2|14198.2|14158.2|14198.2|14158.2|14198.2|14158.2|0
1620319280000|2021-05-06 16:41:20|14205.7|14145.7|14188.2|14148.2|14205.7|14150.7|14188.2|14143.2|0
1620319290000|2021-05-06 16:41:30|14185.7|14145.7|14185.7|14145.7|14185.7|14145.7|14185.7|14145.7|0
1620319360000|2021-05-06 16:42:40|14196.8|14136.8|14188.2|14148.2|14205.7|14155.1|14188.2|14136.8|0
1620319370000|2021-05-06 16:42:50|14188.5|14148.5|14190.7|14150.7|14190.7|14150.7|14188.5|14148.5|0
1620319570000|2021-05-06 16:46:10|14190.4|14150.4|14185.7|14145.7|14190.4|14150.4|14185.7|14145.7|0
1620319650000|2021-05-06 16:47:30|14188.2|14128.2|14188.2|14128.2|14188.2|14137.9|14177.9|14126|0
1620319810000|2021-05-06 16:50:10|14180.7|14140.7|14180.7|14140.7|14180.7|14140.7|14180.7|14140.7|0
1620319840000|2021-05-06 16:50:40|14169.9|14149.9|14165.7|14145.7|14169.9|14149.9|14163.2|14143.2|0
1620320200000|2021-05-06 16:56:40|||||||||15
1620320220000|2021-05-06 16:57:00|14163.2|14143.2|14163.2|14143.2|14163.2|14143.2|14163.2|14143.2|0
1620320450000|2021-05-06 17:00:50|14165.7|14145.7|14165.7|14145.7|14165.7|14145.7|14165.7|14145.7|0
1620320470000|2021-05-06 17:01:10|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|0
1620320480000|2021-05-06 17:01:20|14168.3|14148.3|14168.3|14148.3|14168.3|14148.3|14168.3|14148.3|0
1620320830000|2021-05-06 17:07:10|14168.6|14148.6|14170.8|14150.8|14170.8|14150.8|14168.6|14148.6|0
1620320870000|2021-05-06 17:07:50|14168.3|14148.3|14168.3|14148.3|14168.3|14148.3|14168.3|14148.3|0
1620321240000|2021-05-06 17:14:00|14170.8|14150.8|14170.8|14150.8|14170.8|14150.8|14170.8|14150.8|0
1620321270000|2021-05-06 17:14:30|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|0
1620321680000|2021-05-06 17:21:20|14168.3|14148.3|14168|14148|14168.3|14148.3|14168|14148|0
1620321690000|2021-05-06 17:21:30|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|14165.8|14145.8|0
1620321730000|2021-05-06 17:22:10|14188.4|14128.4|14210.8|14150.8|14210.8|14150.8|14188.4|14128.4|0
1620321780000|2021-05-06 17:23:00|14210.5|14150.5|14205.8|14145.8|14210.5|14150.5|14205.8|14145.8|0
1620321790000|2021-05-06 17:23:10|14205.5|14145.5|14180.8|14140.8|14205.5|14148.3|14180.8|14140.8|0
1620322010000|2021-05-06 17:26:50|14175.8|14155.8|14175.8|14155.8|14175.8|14155.8|14175.8|14155.8|0
1620322300000|2021-05-06 17:31:40|14197.9|14137.9|14213.4|14153.4|14213.4|14153.4|14197.9|14137.9|0
1620322330000|2021-05-06 17:32:10|14213.1|14153.1|14170.9|14130.9|14213.1|14160.3|14165.9|14130.9|0
1620322340000|2021-05-06 17:32:20|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|0
1620322420000|2021-05-06 17:33:40|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1620322450000|2021-05-06 17:34:10|14170.6|14130.6|14168.4|14128.4|14170.6|14130.6|14168.4|14128.4|0
1620322550000|2021-05-06 17:35:50|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1620322590000|2021-05-06 17:36:30|14170.6|14130.6|14168.4|14128.4|14170.6|14130.6|14168.4|14128.4|0
1620322800000|2021-05-06 17:40:00|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1620322830000|2021-05-06 17:40:30|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|0
1620323060000|2021-05-06 17:44:20|14168.7|14128.7|14170.9|14130.9|14170.9|14130.9|14168.7|14128.7|0
1620323090000|2021-05-06 17:44:50|||||||||1
1620323120000|2021-05-06 17:45:20|14163.4|14143.4|14163.4|14143.4|14163.4|14143.4|14163.4|14143.4|0
1620323260000|2021-05-06 17:47:40|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1620323270000|2021-05-06 17:47:50|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|0
1620323330000|2021-05-06 17:48:50|14160.9|14140.9|14160.9|14140.9|14160.9|14140.9|14160.9|14140.9|0
1620323350000|2021-05-06 17:49:10|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|0
1620323360000|2021-05-06 17:49:20|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|0
1620323370000|2021-05-06 17:49:30|14155.9|14135.9|14155.9|14135.9|14155.9|14135.9|14155.9|14135.9|0
1620323420000|2021-05-06 17:50:20|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|0
1620323430000|2021-05-06 17:50:30|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|14168.4|14128.4|0
1620323730000|2021-05-06 17:55:30|14158.7|14138.7|14158.7|14138.7|14158.7|14138.7|14158.7|14138.7|0
1620323740000|2021-05-06 17:55:40|14160.9|14140.9|14160.9|14140.9|14160.9|14140.9|14160.9|14140.9|0
1620323800000|2021-05-06 17:56:40|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1620323930000|2021-05-06 17:58:50|14163.4|14143.4|14163.4|14143.4|14163.4|14143.4|14163.4|14143.4|0
1620324120000|2021-05-06 18:02:00|14173.2|14133.2|14168.5|14128.5|14173.2|14133.2|14168.5|14128.5|0
1620324150000|2021-05-06 18:02:30|14161|14141|14161|14141|14161|14141|14161|14141|0
1620324220000|2021-05-06 18:03:40|14168.5|14128.5|14171|14131|14171|14131|14168.5|14128.5|0
1620324230000|2021-05-06 18:03:50|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|0
1620324240000|2021-05-06 18:04:00|14163.5|14143.5|14163.5|14143.5|14163.5|14143.5|14163.5|14143.5|0
1620324260000|2021-05-06 18:04:20|14168.5|14148.5|14168.5|14148.5|14168.5|14148.5|14168.5|14148.5|0
1620324290000|2021-05-06 18:04:50|14168.7|14148.7|14171|14151|14171|14151|14168.7|14148.7|0
1620324320000|2021-05-06 18:05:20|14170.1|14150.1|14216.5|14156.5|14216.5|14156.5|14163.5|14143.5|0
1620324400000|2021-05-06 18:06:40|14219|14159|14216.8|14156.8|14219|14159|14216.8|14156.8|0
1620324420000|2021-05-06 18:07:00|14219|14159|14219|14159|14219|14159|14219|14159|0
1620324480000|2021-05-06 18:08:00|14208.5|14168.5|14208.5|14168.5|14208.5|14168.5|14208.5|14168.5|0
1620324490000|2021-05-06 18:08:10|14206|14166|14206|14166|14206|14166|14206|14166|0
1620324520000|2021-05-06 18:08:40|14206.3|14166.3|14219|14159|14219|14168.5|14206.3|14159|0
1620324560000|2021-05-06 18:09:20|14211.5|14171.5|14211.5|14171.5|14211.5|14171.5|14211.5|14171.5|0
1620324570000|2021-05-06 18:09:30|14211.8|14171.8|14214|14174|14216.5|14176.5|14211.8|14171.8|0
1620324640000|2021-05-06 18:10:40|14214.1|14174.1|14214.1|14174.1|14214.1|14174.1|14214.1|14174.1|0
1620324650000|2021-05-06 18:10:50|14213.8|14173.8|14211.6|14171.6|14213.8|14173.8|14211.6|14171.6|0
1620324660000|2021-05-06 18:11:00|14211|14171|14211.6|14171.6|14211.6|14171.6|14211|14171|0
1620324670000|2021-05-06 18:11:10|14211|14171|14211|14171|14211|14171|14211|14171|0
1620324840000|2021-05-06 18:14:00|14211.6|14171.6|14211|14171|14211.6|14171.6|14211|14171|0
1620324880000|2021-05-06 18:14:40|14211.6|14171.6|14211|14171|14211.6|14171.6|14211|14171|0
1620324890000|2021-05-06 18:14:50|14200.7|14180.7|14188.5|14128.5|14208.2|14180.7|14188.5|14128.5|0
1620324900000|2021-05-06 18:15:00|14191|14131|14176|14116|14193.5|14133.5|14176|14116|0
1620324910000|2021-05-06 18:15:10|14163.5|14123.5|14158.5|14118.5|14163.5|14123.5|14158.5|14118.5|13
1620324920000|2021-05-06 18:15:20|14158.2|14118.2|14191|14131|14191|14131|14145.7|14106.4|0
1620324930000|2021-05-06 18:15:30|14191.3|14131.3|14193.5|14133.5|14193.5|14133.5|14191.3|14131.3|0
1620324940000|2021-05-06 18:15:40|14193.8|14133.8|14196.6|14136.6|14196.6|14136.6|14193.8|14133.8|2
1620324950000|2021-05-06 18:15:50|14196|14136|14203.5|14163.5|14203.5|14163.5|14196|14136|4
1620324960000|2021-05-06 18:16:00|14194.1|14174.1|14186|14126|14217.3|14181|14186|14126|0
1620324970000|2021-05-06 18:16:10|14186.3|14126.3|14181|14121|14186.3|14126.3|14181|14121|0
1620324980000|2021-05-06 18:16:20|14180.7|14120.7|14181|14121|14181|14121|14178.5|14118.5|0
1620324990000|2021-05-06 18:16:30|14178.5|14118.5|14178.5|14118.5|14181|14121|14178.5|14118.5|0
1620325010000|2021-05-06 18:16:50|14178.8|14118.8|14178.5|14118.5|14181|14121|14178.5|14118.5|0
1620325090000|2021-05-06 18:18:10|14181|14121|14180.4|14120.4|14181|14121|14180.4|14120.4|4
1620325100000|2021-05-06 18:18:20|14177.9|14117.9|14182.9|14122.9|14182.9|14122.9|14177.9|14117.9|0
1620325110000|2021-05-06 18:18:30|14181.8|14121.8|14170.4|14110.4|14181.8|14121.8|14170.4|14110.4|0
1620325120000|2021-05-06 18:18:40|14170.1|14110.1|14169.9|14109.9|14170.4|14110.4|14160.4|14100.4|0
1620325130000|2021-05-06 18:18:50|14166.3|14106.3|14142.9|14102.9|14172.9|14112.9|14142.9|14102.9|0
1620325140000|2021-05-06 18:19:00|14155.2|14095.2|14172.9|14112.9|14175.4|14115.4|14155.2|14095.2|0
1620325150000|2021-05-06 18:19:10|14173.2|14113.2|14172.9|14112.9|14173.2|14113.2|14165.4|14105.4|0
1620325160000|2021-05-06 18:19:20|14172.4|14112.4|14167.9|14107.9|14172.4|14112.4|14167.9|14107.9|0
1620325170000|2021-05-06 18:19:30|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|0
1620325180000|2021-05-06 18:19:40|||||||||1
1620345600000|2021-05-07 00:00:00|14128|14068|14128|14068|14128|14068|14128|14068|0
1620347410000|2021-05-07 00:30:10|14128.1|14068.1|14128.1|14068.1|14128.1|14068.1|14128.1|14068.1|0
1620347640000|2021-05-07 00:34:00|14128.9|14068.9|14135.6|14075.6|14135.6|14075.6|14128.9|14068.9|0
1620347650000|2021-05-07 00:34:10|14134.7|14074.7|14128.1|14068.1|14134.7|14074.7|14128.1|14068.1|0
1620348840000|2021-05-07 00:54:00|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|0
1620348850000|2021-05-07 00:54:10|14138.1|14078.1|14138.1|14078.1|14138.1|14078.1|14138.1|14078.1|0
1620349100000|2021-05-07 00:58:20|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|0
1620349290000|2021-05-07 01:01:30|14140.7|14100.7|14140.7|14100.7|14140.7|14100.7|14140.7|14100.7|0
1620349610000|2021-05-07 01:06:50|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|0
1620349620000|2021-05-07 01:07:00|14140.7|14080.7|14140.7|14080.7|14140.7|14080.7|14140.7|14080.7|0
1620351160000|2021-05-07 01:32:40|14140.8|14080.8|14140.8|14080.8|14140.8|14080.8|14140.8|14080.8|0
1620351320000|2021-05-07 01:35:20|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|0
1620351370000|2021-05-07 01:36:10|14130.8|14070.8|14128.3|14068.3|14130.8|14070.8|14128.3|14068.3|0
1620351380000|2021-05-07 01:36:20|14125.8|14065.8|14125.8|14065.8|14125.8|14065.8|14125.8|14065.8|0
1620351400000|2021-05-07 01:36:40|14126|14066|14128.3|14068.3|14128.3|14068.3|14126|14066|0
1620352090000|2021-05-07 01:48:10|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|0
1620352770000|2021-05-07 01:59:30|14121.4|14061.4|14105.8|14045.8|14121.4|14061.4|14105.8|14045.8|0
1620394200000|2021-05-07 13:30:00|14097.5|14057.5|14095|14055|14100|14060|14095|14055|0
1620394210000|2021-05-07 13:30:10|14097.5|14037.5|14097.5|14037.5|14097.5|14037.5|14097.5|14037.5|0
1620394220000|2021-05-07 13:30:20|14080.1|14060.1|14130|14090|14130|14090|14080.1|14060.1|0
1620394230000|2021-05-07 13:30:30|14127.5|14087.5|14127.5|14087.5|14127.5|14087.5|14127.5|14087.5|0
1620394260000|2021-05-07 13:31:00|14116|14096|14116|14096|14116|14096|14116|14096|0
1620394270000|2021-05-07 13:31:10|14102.5|14082.5|14102.5|14082.5|14102.5|14082.5|14102.5|14082.5|0
1620394420000|2021-05-07 13:33:40|14127.5|14087.5|14127.5|14087.5|14127.5|14087.5|14127.5|14087.5|0
1620394450000|2021-05-07 13:34:10|14127.6|14087.6|14127.6|14087.6|14127.6|14087.6|14127.6|14087.6|0
1620394470000|2021-05-07 13:34:30|14127.8|14087.8|14132.6|14092.6|14132.6|14092.6|14127.8|14087.8|0
1620394490000|2021-05-07 13:34:50|14148.3|14108.3|14179.8|14119.8|14179.8|14119.8|14148.3|14105.1|0
1620394510000|2021-05-07 13:35:10|14180.1|14120.1|14184.8|14124.8|14184.8|14124.8|14180.1|14120.1|0
1620394520000|2021-05-07 13:35:20|14205.3|14145.3|14205.3|14145.3|14205.3|14145.3|14205.3|14145.3|0
1620394530000|2021-05-07 13:35:30|14204.8|14144.8|14210.6|14150.6|14210.6|14150.6|14202.6|14142.6|0
1620394540000|2021-05-07 13:35:40|14210.8|14150.8|14210.8|14150.8|14210.8|14150.8|14210.8|14150.8|0
1620394550000|2021-05-07 13:35:50|14212.6|14152.6|14212.6|14152.6|14212.6|14152.6|14212.6|14152.6|0
1620394710000|2021-05-07 13:38:30|14212.8|14152.8|14225.6|14185.6|14225.6|14185.6|14210.1|14152.8|0
1620394720000|2021-05-07 13:38:40|14215.1|14195.1|14210.1|14190.1|14220.6|14197.6|14210.1|14180.6|0
1620394860000|2021-05-07 13:41:00|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|0
1620394870000|2021-05-07 13:41:10|14240.9|14180.9|14257.4|14197.4|14257.4|14197.4|14240.9|14180.9|0
1620394880000|2021-05-07 13:41:20|14284.6|14224.6|14297.6|14237.6|14297.6|14237.6|14284.6|14224.6|0
1620394890000|2021-05-07 13:41:30|14305.1|14245.1|14337.6|14277.6|14337.6|14277.6|14305.1|14245.1|0
1620394900000|2021-05-07 13:41:40|14338.1|14278.1|14287.6|14267.6|14342.6|14290.3|14287.6|14267.6|0
1620394910000|2021-05-07 13:41:50|14290.1|14270.1|14270.1|14210.1|14297.3|14270.1|14267.6|14207.6|0
1620394920000|2021-05-07 13:42:00|14270.3|14210.3|14272.6|14212.6|14272.6|14212.6|14270.3|14210.3|0
1620394930000|2021-05-07 13:42:10|14255.1|14195.1|14252.6|14192.6|14255.1|14195.1|14252.6|14192.6|0
1620394950000|2021-05-07 13:42:30|14227.6|14187.6|14227.6|14187.6|14227.6|14187.6|14227.6|14187.6|0
1620394970000|2021-05-07 13:42:50|14290.1|14230.1|14287.6|14227.6|14290.1|14230.1|14287.6|14227.6|0
1620394980000|2021-05-07 13:43:00|14287.3|14227.3|14292.6|14232.6|14294.8|14234.8|14282.6|14222.6|0
1620395000000|2021-05-07 13:43:20|14287.8|14227.8|14287.6|14227.6|14287.8|14227.8|14287.6|14227.6|0
1620395010000|2021-05-07 13:43:30|14285.1|14225.1|14282.6|14222.6|14285.1|14225.1|14282.6|14222.6|0
1620395020000|2021-05-07 13:43:40|14280.1|14220.1|14280.1|14220.1|14282.6|14222.6|14272.6|14212.6|0
1620395030000|2021-05-07 13:43:50|14280.6|14220.6|14277.6|14217.6|14282.6|14222.6|14277.6|14217.6|0
1620395040000|2021-05-07 13:44:00|14282.6|14222.6|14280.1|14220.1|14282.6|14222.6|14280.1|14220.1|0
1620395090000|2021-05-07 13:44:50|14277.6|14217.6|14277.6|14217.6|14277.6|14217.6|14277.6|14217.6|0
1620395120000|2021-05-07 13:45:20|14273.8|14213.8|14240.1|14180.1|14273.8|14213.8|14240.1|14180.1|0
1620395160000|2021-05-07 13:46:00|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|0
1620395170000|2021-05-07 13:46:10|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|0
1620395400000|2021-05-07 13:50:00|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|0
1620395410000|2021-05-07 13:50:10|14302.6|14242.6|14302.6|14242.6|14302.6|14242.6|14302.6|14242.6|0
1620395420000|2021-05-07 13:50:20|14302.9|14242.9|14300.1|14240.1|14305.1|14245.1|14300.1|14240.1|0
1620395430000|2021-05-07 13:50:30|14297.6|14237.6|14300.1|14240.1|14300.1|14240.1|14292.6|14232.6|0
1620395490000|2021-05-07 13:51:30|14283.7|14263.7|14315.6|14295.6|14315.6|14295.6|14283.7|14263.7|0
1620395500000|2021-05-07 13:51:40|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|0
1620395510000|2021-05-07 13:51:50|14319.3|14299.3|14312.9|14292.9|14319.3|14299.3|14310.1|14290.1|0
1620395520000|2021-05-07 13:52:00|14315.1|14295.1|14315.1|14295.1|14315.1|14295.1|14315.1|14295.1|0
1620395540000|2021-05-07 13:52:20|14315.9|14295.9|14322.6|14302.6|14322.6|14302.6|14315.9|14295.9|0
1620395630000|2021-05-07 13:53:50||14262.6||14262.6||14262.6||14262.6|0
1620395650000|2021-05-07 13:54:10|14312.9|14272.9|14322.6|14262.6|14324.9|14275.1|14312.9|14262.6|0
1620395700000|2021-05-07 13:55:00|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|0
1620395710000|2021-05-07 13:55:10|14315.1|14295.1|14305.1|14285.1|14317.6|14297.6|14305.1|14285.1|0
1620395720000|2021-05-07 13:55:20|14304.9|14265.1|14302.6|14262.6|14305.1|14265.1|14302.6|14262.6|0
1620395760000|2021-05-07 13:56:00|14290.1|14270.1|14290.1|14270.1|14290.1|14270.1|14290.1|14270.1|0
1620395860000|2021-05-07 13:57:40|14311.4|14251.4|14322.6|14262.6|14322.6|14262.6|14311.4|14251.4|0
1620395970000|2021-05-07 13:59:30|14312.9|14272.9|14317.6|14277.6|14317.6|14277.6|14312.9|14272.9|0
1620395980000|2021-05-07 13:59:40|14320.1|14280.1|14317.6|14277.6|14320.1|14280.1|14317.6|14277.6|0
1620395990000|2021-05-07 13:59:50|14315.1|14275.1|14315.1|14275.1|14315.1|14275.1|14315.1|14275.1|0
1620396110000|2021-05-07 14:01:50|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|0
1620396120000|2021-05-07 14:02:00|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|0
1620396270000|2021-05-07 14:04:30|14318.2|14298.2|14322.6|14302.6|14322.6|14302.6|14318.2|14298.2|0
1620396280000|2021-05-07 14:04:40|14317.6|14297.6|14322.6|14302.6|14322.6|14302.6|14317.6|14297.6|0
1620396290000|2021-05-07 14:04:50|14322.1|14302.1|14317.7|14297.7|14322.6|14302.6|14317.6|14297.6|0
1620396340000|2021-05-07 14:05:40|14317.4|14297.4|14322.7|14262.7|14322.7|14297.4|14317.4|14262.7|0
1620396440000|2021-05-07 14:07:20|14322.4|14262.4|14320.2|14260.2|14322.4|14262.4|14320.2|14260.2|0
1620396450000|2021-05-07 14:07:30|14320.4|14260.4|14320.4|14260.4|14320.4|14260.4|14320.4|14260.4|0
1620396460000|2021-05-07 14:07:40|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|0
1620396500000|2021-05-07 14:08:20|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|0
1620396510000|2021-05-07 14:08:30|14315.2|14275.2|14324.9|14264.9|14324.9|14275.2|14315.2|14264.9|0
1620396520000|2021-05-07 14:08:40|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|0
1620396560000|2021-05-07 14:09:20|14322.4|14262.4|14320.2|14260.2|14322.4|14262.4|14320.2|14260.2|0
1620396680000|2021-05-07 14:11:20|14302.7|14262.7|14302.7|14262.7|14302.7|14262.7|14302.7|14262.7|0
1620396830000|2021-05-07 14:13:50|14277.7|14217.7|14277.7|14217.7|14277.7|14217.7|14277.7|14217.7|0
1620396840000|2021-05-07 14:14:00|14292.7|14232.7|14290.2|14230.2|14292.7|14232.7|14290.2|14230.2|0
1620396850000|2021-05-07 14:14:10|14292.7|14232.7|14292.7|14232.7|14292.7|14232.7|14292.7|14232.7|0
1620396900000|2021-05-07 14:15:00|14292.4|14232.4|14297.7|14237.7|14297.7|14237.7|14290.2|14230.2|0
1620396910000|2021-05-07 14:15:10|14297.9|14237.9|14302.7|14242.7|14302.7|14242.7|14297.9|14237.9|0
1620396930000|2021-05-07 14:15:30|14303.4|14243.4|14270.2|14250.2|14310.2|14268.2|14270.2|14243.4|0
1620397060000|2021-05-07 14:17:40|14292|14232|14307.7|14247.7|14307.7|14247.7|14292|14232|0
1620397070000|2021-05-07 14:17:50|14308.2|14248.2|14312.7|14252.7|14312.7|14252.7|14308.2|14248.2|0
1620397110000|2021-05-07 14:18:30|14300.2|14260.2|14300.2|14260.2|14300.2|14260.2|14300.2|14260.2|0
1620397120000|2021-05-07 14:18:40|14299.9|14259.9|14299.9|14259.9|14299.9|14259.9|14299.9|14259.9|0
1620397140000|2021-05-07 14:19:00|14300.2|14260.2|14302.4|14262.4|14302.4|14262.4|14300.2|14260.2|0
1620397200000|2021-05-07 14:20:00|14302.2|14262.2|14299.9|14259.9|14302.2|14262.2|14299.9|14259.9|0
1620397270000|2021-05-07 14:21:10|14300|14260|14300|14260|14300|14260|14300|14260|0
1620397280000|2021-05-07 14:21:20|14297.5|14257.5|14297.5|14257.5|14297.5|14257.5|14297.5|14257.5|0
1620397290000|2021-05-07 14:21:30|14297.2|14257.2|14295|14255|14297.2|14257.2|14295|14255|0
1620397300000|2021-05-07 14:21:40|14295.2|14255.2|14297.7|14257.7|14297.7|14257.7|14295.2|14255.2|0
1620397320000|2021-05-07 14:22:00|14300|14260|14300|14260|14300|14260|14300|14260|0
1620397600000|2021-05-07 14:26:40|14297.5|14257.5|14297.5|14257.5|14297.5|14257.5|14297.5|14257.5|0
1620397610000|2021-05-07 14:26:50|14297.2|14257.2|14295|14255|14297.2|14257.2|14295|14255|0
1620397650000|2021-05-07 14:27:30|14284.7|14264.7|14298.4|14238.4|14298.4|14264.7|14284.7|14238.4|0
1620397660000|2021-05-07 14:27:40|14262.5|14202.5|14260|14220|14262.5|14220|14253|14202.5|0
1620397750000|2021-05-07 14:29:10|14237.5|14217.5|14248.7|14208.7|14248.7|14217.5|14237.5|14208.7|0
1620397770000|2021-05-07 14:29:30|14260|14220|14260|14220|14260|14220|14260|14220|0
1620397830000|2021-05-07 14:30:30|14240||14240||14240||14240||0
1620397870000|2021-05-07 14:31:10|14251|14211|14251|14211|14251|14211|14251|14211|0
1620397880000|2021-05-07 14:31:20|14260|14220|14260|14220|14260|14220|14260|14220|0
1620397930000|2021-05-07 14:32:10|14259.7|14219.7|14259.7|14219.7|14259.7|14219.7|14259.7|14219.7|1
1620398220000|2021-05-07 14:37:00|14259.8|14219.8|14259.8|14219.8|14259.8|14219.8|14259.8|14219.8|0
1620398410000|2021-05-07 14:40:10|14250.8|14230.8|14259.8|14239.8|14259.8|14239.8|14250.8|14230.8|0
1620398740000|2021-05-07 14:45:40|14283|14223|14283|14223|14283|14223|14283|14223|0
1620398770000|2021-05-07 14:46:10|14272.3|14232.3|14272.3|14232.3|14272.3|14232.3|14272.3|14232.3|0
1620398920000|2021-05-07 14:48:40|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|0
1620398930000|2021-05-07 14:48:50|14293|14233|14293|14233|14293|14233|14293|14233|0
1620398960000|2021-05-07 14:49:20|14293.3|14233.3|14295.5|14235.5|14295.5|14235.5|14293.3|14233.3|0
1620399030000|2021-05-07 14:50:30|14295.6|14235.6|14302.3|14242.3|14302.3|14242.3|14295.6|14235.6|0
1620399040000|2021-05-07 14:50:40|14302.8|14242.8|14307.3|14247.3|14307.3|14247.3|14302.8|14242.8|0
1620399070000|2021-05-07 14:51:10|14307.5|14247.5|14302.3|14262.3|14309.8|14262.3|14300|14247.5|0
1620399130000|2021-05-07 14:52:10|14302.6|14262.6|14304.8|14264.8|14304.8|14264.8|14302.6|14262.6|0
1620399140000|2021-05-07 14:52:20|14320.1|14260.1|14315.1|14275.1|14322.6|14275.1|14312.8|14260.1|0
1620399150000|2021-05-07 14:52:30|14317.3|14277.3|14317.3|14277.3|14317.3|14277.3|14317.3|14277.3|0
1620399170000|2021-05-07 14:52:50|14319.8|14279.8|14322.3|14282.3|14322.3|14282.3|14319.8|14279.8|0
1620399180000|2021-05-07 14:53:00|14322.6|14282.6|14319.6|14299.6|14324.8|14299.8|14315.1|14282.6|0
1620399190000|2021-05-07 14:53:10|14327.1|14287.1|14317.3|14297.3|14327.1|14297.3|14315.1|14284.8|0
1620399200000|2021-05-07 14:53:20|14322.6|14282.6|14322.6|14282.6|14322.6|14282.6|14322.6|14282.6|0
1620399210000|2021-05-07 14:53:30|14324.8|14284.8|14324.8|14284.8|14324.8|14284.8|14324.8|14284.8|0
1620399220000|2021-05-07 14:53:40|14315.1|14295.1|14317.3|14297.3|14317.3|14297.3|14315.1|14295.1|0
1620399230000|2021-05-07 14:53:50|14327.1|14287.1|14327.1|14287.1|14327.1|14287.1|14327.1|14287.1|0
1620399240000|2021-05-07 14:54:00|14324.8|14284.8|14339.3|14279.3|14339.3|14302.8|14322.8|14279.3|6
1620399250000|2021-05-07 14:54:10|14339.1|14279.1|14351.3|14291.3|14351.3|14291.3|14339.1|14279.1|3
1620399260000|2021-05-07 14:54:20|14351.1|14291.1|14351.1|14291.1|14351.1|14291.1|14351.1|14291.1|0
1620399270000|2021-05-07 14:54:30|14350.8|14290.8|14353.3|14293.3|14353.3|14293.3|14347.8|14287.8|0
1620399280000|2021-05-07 14:54:40|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|0
1620399290000|2021-05-07 14:54:50|14355.6|14295.6|14355.6|14295.6|14355.6|14295.6|14355.6|14295.6|0
1620399300000|2021-05-07 14:55:00|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|0
1620399310000|2021-05-07 14:55:10|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|0
1620399350000|2021-05-07 14:55:50|14360.1|14300.1|14362.6|14302.6|14362.6|14302.6|14360.1|14300.1|0
1620399370000|2021-05-07 14:56:10|14362.8|14302.8|14375.3|14335.3|14375.3|14345.1|14362.8|14302.8|0
1620399390000|2021-05-07 14:56:30|14376.1|14336.1|14395.6|14335.6|14395.6|14345.1|14376.1|14335.6|0
1620399400000|2021-05-07 14:56:40|14392.8|14372.8|14422.1|14362.1|14422.3|14372.8|14392.8|14352.8|0
1620399410000|2021-05-07 14:56:50|14427.6|14367.6|14436.6|14376.6|14436.6|14376.6|14427.6|14367.6|0
1620399430000|2021-05-07 14:57:10|14434.1|14374.1|14447.6|14387.6|14447.6|14387.6|14434.1|14374.1|0
1620399480000|2021-05-07 14:58:00|14450.1|14390.1|14450.1|14390.1|14450.1|14390.1|14450.1|14390.1|0
1620399520000|2021-05-07 14:58:40|14445.5|14385.5|14407.6|14347.6|14445.5|14385.5|14405.1|14345.1|0
1620399540000|2021-05-07 14:59:00|14405.1|14345.1|14405.1|14345.1|14405.1|14345.1|14405.1|14345.1|0
1620399560000|2021-05-07 14:59:20|14405.3|14345.3|14405.1|14345.1|14407.6|14347.6|14405.1|14345.1|0
1620399610000|2021-05-07 15:00:10|14397.6|14357.6|14400.1|14360.1|14400.1|14360.1|14397.6|14357.6|0
1620399720000|2021-05-07 15:02:00|14400.3|14360.3|14405.1|14365.1|14405.1|14365.1|14400.3|14360.3|0
1620399730000|2021-05-07 15:02:10|14395.3|14375.3|14397.6|14377.6|14397.6|14377.6|14395.3|14375.3|0
1620399750000|2021-05-07 15:02:30|14397.8|14377.8|14412.6|14372.6|14412.6|14377.8|14397.8|14372.6|0
1620400160000|2021-05-07 15:09:20|14400.1|14380.1|14400.1|14380.1|14400.1|14380.1|14400.1|14380.1|0
1620400170000|2021-05-07 15:09:30|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|0
1620400180000|2021-05-07 15:09:40|14412.6|14372.6|14412.6|14372.6|14412.6|14372.6|14412.6|14372.6|0
1620400190000|2021-05-07 15:09:50|14401.1|14381.1|14400.1|14360.1|14401.1|14381.1|14400.1|14360.1|0
1620400200000|2021-05-07 15:10:00|14395.1|14375.1|14395.1|14375.1|14395.1|14375.1|14395.1|14375.1|0
1620400210000|2021-05-07 15:10:10|14402.6|14362.6|14402.6|14362.6|14402.6|14362.6|14402.6|14362.6|0
1620400310000|2021-05-07 15:11:50|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|0
1620400400000|2021-05-07 15:13:20|14400.4|14360.4|14402.6|14362.6|14402.6|14362.6|14400.4|14360.4|0
1620400410000|2021-05-07 15:13:30|14402.4|14362.4|14400.1|14360.1|14402.4|14362.4|14400.1|14360.1|0
1620400420000|2021-05-07 15:13:40|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1620400430000|2021-05-07 15:13:50|14397.9|14357.9|14397.9|14357.9|14397.9|14357.9|14397.9|14357.9|0
1620400440000|2021-05-07 15:14:00|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|0
1620400580000|2021-05-07 15:16:20|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1620400670000|2021-05-07 15:17:50|14398.1|14358.1|14398.1|14358.1|14398.1|14358.1|14398.1|14358.1|0
1620400680000|2021-05-07 15:18:00|14402.6|14362.6|14370.1|14310.1|14402.6|14371.1|14331.4|14271.4|0
1620400690000|2021-05-07 15:18:10|14370.4|14310.4|14370.1|14310.1|14370.4|14310.4|14370.1|14310.1|0
1620400700000|2021-05-07 15:18:20|14367.6|14307.6|14360.1|14300.1|14367.6|14307.6|14360.1|14300.1|0
1620400710000|2021-05-07 15:18:30|14360.4|14300.4|14357.6|14297.6|14365.1|14305.1|14357.6|14297.6|0
1620400720000|2021-05-07 15:18:40|14355.1|14295.1|14355.1|14295.1|14365.1|14305.1|14355.1|14295.1|0
1620400730000|2021-05-07 15:18:50|14353.4|14293.4|14337.6|14277.6|14353.4|14293.4|14337.6|14277.6|0
1620400740000|2021-05-07 15:19:00|14338.4|14278.4|14347.6|14287.6|14347.6|14287.6|14338.4|14278.4|0
1620400770000|2021-05-07 15:19:30|14345.1|14285.1|14337.6|14277.6|14347.6|14287.6|14337.6|14277.6|0
1620400780000|2021-05-07 15:19:40|14345.1|14285.1|14347.6|14287.6|14347.6|14287.6|14345.1|14285.1|0
1620400810000|2021-05-07 15:20:10|14357.6|14297.6|14357.6|14297.6|14357.6|14297.6|14357.6|14297.6|0
1620400820000|2021-05-07 15:20:20|14360.1|14300.1|14360.1|14300.1|14360.1|14300.1|14360.1|14300.1|0
1620400840000|2021-05-07 15:20:40|14337.6|14277.6|14337.6|14277.6|14337.6|14277.6|14337.6|14277.6|0
1620400850000|2021-05-07 15:20:50|14338.4|14278.4|14345.1|14285.1|14347.6|14287.6|14338.4|14278.4|0
1620400860000|2021-05-07 15:21:00|14342.6|14282.6|14342.6|14282.6|14342.6|14282.6|14342.6|14282.6|0
1620400880000|2021-05-07 15:21:20|14332.6|14272.6|14337.6|14277.6|14337.6|14277.6|14325.1|14265.1|0
1620400890000|2021-05-07 15:21:30|14337.9|14277.9|14340.1|14280.1|14340.1|14280.1|14337.9|14277.9|0
1620400910000|2021-05-07 15:21:50|14337.6|14277.6|14340.1|14280.1|14340.1|14280.1|14335.1|14275.1|0
1620400920000|2021-05-07 15:22:00|14340.2|14280.2|14340.2|14280.2|14340.2|14280.2|14340.2|14280.2|0
1620400940000|2021-05-07 15:22:20|14340.4|14280.4|14342.7|14282.7|14342.7|14282.7|14340.4|14280.4|0
1620400950000|2021-05-07 15:22:30|14342.9|14282.9|14345.2|14285.2|14345.2|14285.2|14342.9|14282.9|0
1620401030000|2021-05-07 15:23:50|14355.2|14295.2|14355.2|14295.2|14355.2|14295.2|14355.2|14295.2|0
1620401040000|2021-05-07 15:24:00|14356.2|14296.2|14365.2|14305.2|14365.2|14305.2|14356.2|14296.2|0
1620401210000|2021-05-07 15:26:50|14365.4|14305.4|14367.7|14307.7|14367.7|14307.7|14365.4|14305.4|0
1620401220000|2021-05-07 15:27:00|14372.7|14352.7|14372.7|14352.7|14372.7|14352.7|14372.7|14352.7|0
1620401230000|2021-05-07 15:27:10|14375.2|14355.2|14375.2|14355.2|14375.2|14355.2|14375.2|14355.2|0
1620401240000|2021-05-07 15:27:20|14396.7|14336.7|14410.2|14350.2|14410.2|14350.2|14396.7|14336.7|0
1620401270000|2021-05-07 15:27:50|14410.4|14350.4|14412.7|14352.7|14412.7|14352.7|14410.4|14350.4|0
1620401290000|2021-05-07 15:28:10|14402.9|14362.9|14405.2|14365.2|14405.2|14365.2|14402.9|14362.9|0
1620401300000|2021-05-07 15:28:20|14405.4|14365.4|14410.2|14370.2|14410.2|14370.2|14405.4|14365.4|0
1620401370000|2021-05-07 15:29:30|14409.9|14369.9|14407.7|14367.7|14409.9|14369.9|14407.7|14367.7|0
1620401380000|2021-05-07 15:29:40|14352.7|14292.7|14360.2|14300.2|14360.2|14300.2|14352.7|14292.7|0
1620401400000|2021-05-07 15:30:00|14377.4|14317.4|14377.7|14317.7|14377.7|14317.7|14377.4|14317.4|0
1620401410000|2021-05-07 15:30:10|14378.4|14318.4|14377.2|14317.2|14385.2|14325.2|14359.7|14299.7|0
1620401420000|2021-05-07 15:30:20|14373.9|14313.9|14392.7|14332.7|14392.7|14332.7|14373.9|14313.9|0
1620401450000|2021-05-07 15:30:50|14357.7|14297.7|14360.2|14300.2|14367.7|14307.7|14357.7|14297.7|0
1620401460000|2021-05-07 15:31:00|14360.4|14300.4|14385.2|14325.2|14385.2|14325.2|14360.4|14300.4|0
1620401470000|2021-05-07 15:31:10|14383.9|14323.9|14367.7|14307.7|14383.9|14323.9|14367.7|14307.7|0
1620401480000|2021-05-07 15:31:20|14360.2|14300.2|14367.7|14307.7|14367.7|14307.7|14360.2|14300.2|0
1620401490000|2021-05-07 15:31:30|14368.7|14308.7|14392.7|14332.7|14392.7|14332.7|14368.7|14308.7|0
1620401500000|2021-05-07 15:31:40|14391.4|14331.4|14380.2|14320.2|14391.4|14331.4|14380.2|14320.2|0
1620401510000|2021-05-07 15:31:50|14375.4|14315.4|14375.2|14315.2|14375.4|14315.4|14375.2|14315.2|0
1620401540000|2021-05-07 15:32:20|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|0
1620401550000|2021-05-07 15:32:30|14378.9|14318.9|14392.7|14332.7|14392.7|14332.7|14378.9|14318.9|0
1620401580000|2021-05-07 15:33:00|14392.9|14332.9|14395.2|14335.2|14395.2|14335.2|14392.9|14332.9|0
1620401610000|2021-05-07 15:33:30|14396.2|14336.2|14405.2|14345.2|14405.2|14345.2|14396.2|14336.2|0
1620401640000|2021-05-07 15:34:00|14397.7|14357.7|14397.7|14357.7|14397.7|14357.7|14397.7|14357.7|0
1620401810000|2021-05-07 15:36:50|14397.4|14357.4|14395.2|14355.2|14397.4|14357.4|14395.2|14355.2|0
1620401840000|2021-05-07 15:37:20|14400.2|14340.2|14355.2|14295.2|14400.2|14340.2|14355.2|14295.2|0
1620401850000|2021-05-07 15:37:30|14362.7|14302.7|14362.7|14302.7|14362.7|14302.7|14362.7|14302.7|0
1620401860000|2021-05-07 15:37:40|14365.2|14305.2|14367.7|14307.7|14367.7|14307.7|14365.2|14305.2|0
1620401870000|2021-05-07 15:37:50|14368|14308|14367.7|14307.7|14380.9|14320.9|14367.7|14307.7|0
1620401880000|2021-05-07 15:38:00|14387.7|14327.7|14387.7|14327.7|14387.7|14327.7|14387.7|14327.7|0
1620401900000|2021-05-07 15:38:20|14375.2|14315.2|14402.7|14342.7|14402.7|14342.7|14375.2|14315.2|0
1620402070000|2021-05-07 15:41:10|14400.2|14340.2|14402.7|14342.7|14402.7|14342.7|14400.2|14340.2|0
1620402120000|2021-05-07 15:42:00|14380.2|14340.2|14380.2|14340.2|14380.2|14340.2|14380.2|14340.2|0
1620402140000|2021-05-07 15:42:20|14372.7|14332.7|14372.7|14332.7|14372.7|14332.7|14372.7|14332.7|0
1620402530000|2021-05-07 15:48:50|14372.5|14332.5|14372.5|14332.5|14372.5|14332.5|14372.5|14332.5|0
1620402780000|2021-05-07 15:53:00|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|0
1620402890000|2021-05-07 15:54:50|14370|14330|14370|14330|14370|14330|14370|14330|0
1620403050000|2021-05-07 15:57:30|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|0
1620403330000|2021-05-07 16:02:10|14370.5|14330.5|14370.5|14330.5|14370.5|14330.5|14370.5|14330.5|0
1620403340000|2021-05-07 16:02:20|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|0
1620403440000|2021-05-07 16:04:00|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|0
1620403540000|2021-05-07 16:05:40|14373|14333|14373|14333|14373|14333|14373|14333|0
1620403550000|2021-05-07 16:05:50|14375.5|14335.5|14375.5|14335.5|14375.5|14335.5|14375.5|14335.5|0
1620403600000|2021-05-07 16:06:40|14365.8|14345.8|14368|14348|14368|14348|14365.8|14345.8|0
1620403620000|2021-05-07 16:07:00|14370.3|14350.3|14370.3|14350.3|14370.3|14350.3|14370.3|14350.3|0
1620403710000|2021-05-07 16:08:30|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|0
1620403790000|2021-05-07 16:09:50|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|0
1620403950000|2021-05-07 16:12:30|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|0
1620404350000|2021-05-07 16:19:10|14367.8|14347.8|14375.6|14335.6|14375.6|14347.8|14367.8|14335.6|0
1620404360000|2021-05-07 16:19:20|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|0
1620404580000|2021-05-07 16:23:00|14365.4|14345.4|14365.4|14345.4|14365.4|14345.4|14365.4|14345.4|0
1620404690000|2021-05-07 16:24:50|14370.4|14330.4|14370.4|14330.4|14370.4|14330.4|14370.4|14330.4|0
1620404700000|2021-05-07 16:25:00|14370.6|14330.6|14370.4|14330.4|14372.6|14332.6|14370.4|14330.4|0
1620404730000|2021-05-07 16:25:30|14372.9|14332.9|14372.9|14332.9|14372.9|14332.9|14372.9|14332.9|0
1620404740000|2021-05-07 16:25:40|14373.1|14333.1|14375.4|14335.4|14375.4|14335.4|14373.1|14333.1|0
1620404800000|2021-05-07 16:26:40|14375.6|14335.6|14377.9|14337.9|14377.9|14337.9|14375.6|14335.6|0
1620404810000|2021-05-07 16:26:50|14391.4|14331.4|14400.9|14340.9|14400.9|14368.9|14373.4|14331.4|0
1620404820000|2021-05-07 16:27:00|14400.6|14340.6|14402.9|14342.9|14423.1|14385.4|14400.6|14340.6|0
1620404840000|2021-05-07 16:27:20|14393.9|14353.9|14393.9|14353.9|14393.9|14353.9|14393.9|14353.9|0
1620404850000|2021-05-07 16:27:30|14402.9|14362.9|14402.9|14362.9|14402.9|14362.9|14402.9|14362.9|0
1620404980000|2021-05-07 16:29:40|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|14373.1|14313.1|0
1620404990000|2021-05-07 16:29:50|14395.4|14335.4|14395.4|14335.4|14395.4|14335.4|14395.4|14335.4|0
1620405000000|2021-05-07 16:30:00|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|0
1620405160000|2021-05-07 16:32:40|14397.6|14337.6|14395.4|14335.4|14397.6|14337.6|14395.4|14335.4|0
1620405220000|2021-05-07 16:33:40|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|0
1620405440000|2021-05-07 16:37:20|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|0
1620405640000|2021-05-07 16:40:40|14398.2|14338.2|14398.2|14338.2|14398.2|14338.2|14398.2|14338.2|0
1620405660000|2021-05-07 16:41:00|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|0
1620405830000|2021-05-07 16:43:50|14420.4|14360.4|14420.4|14360.4|14420.4|14360.4|14420.4|14360.4|0
1620405840000|2021-05-07 16:44:00|14425.2|14365.2|14425.4|14365.4|14425.4|14365.4|14425.2|14365.2|0
1620405850000|2021-05-07 16:44:10|14425.7|14365.7|14435.4|14375.4|14435.4|14375.4|14425.7|14365.7|0
1620406060000|2021-05-07 16:47:40|14440.4|14380.4|14442.9|14382.9|14442.9|14382.9|14440.4|14380.4|0
1620406070000|2021-05-07 16:47:50|14443.2|14383.2|14445.4|14385.4|14445.4|14385.4|14443.2|14383.2|0
1620406240000|2021-05-07 16:50:40|14445.7|14385.7|14450.4|14390.4|14450.4|14390.4|14445.7|14385.7|0
1620406250000|2021-05-07 16:50:50|14450.7|14390.7|14457.9|14397.9|14457.9|14397.9|14450.7|14390.7|0
1620406260000|2021-05-07 16:51:00|14458.2|14398.2|14452.9|14412.9|14460.4|14412.9|14452.9|14398.2|0
1620406280000|2021-05-07 16:51:20|14445.4|14385.4|14450.4|14390.4|14450.4|14390.4|14445.4|14385.4|0
1620406290000|2021-05-07 16:51:30|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|0
1620406300000|2021-05-07 16:51:40|14443.4|14383.4|14450.4|14390.4|14450.4|14390.4|14443.4|14383.4|0
1620406310000|2021-05-07 16:51:50|14450.7|14390.7|14452.9|14392.9|14452.9|14392.9|14450.7|14390.7|0
1620406320000|2021-05-07 16:52:00|14453.2|14393.2|14455.4|14395.4|14455.4|14395.4|14453.2|14393.2|0
1620406330000|2021-05-07 16:52:10|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|0
1620406360000|2021-05-07 16:52:40|14460.4|14400.4|14452.9|14392.9|14460.4|14400.4|14452.9|14392.9|0
1620406370000|2021-05-07 16:52:50|14455.4|14395.4|14455.4|14395.4|14455.4|14395.4|14455.4|14395.4|0
1620406380000|2021-05-07 16:53:00|14455.7|14395.7|14460.4|14400.4|14460.4|14400.4|14455.7|14395.7|0
1620406390000|2021-05-07 16:53:10|14460.7|14400.7|14467.9|14407.9|14467.9|14407.9|14460.7|14400.7|0
1620406400000|2021-05-07 16:53:20|14458.2|14418.2|14452.9|14392.9|14458.2|14418.2|14450.4|14390.4|0
1620406410000|2021-05-07 16:53:30|14453|14393|14453|14393|14455.5|14395.5|14453|14393|0
1620406420000|2021-05-07 16:53:40|14455.5|14395.5|14458.2|14398.2|14458.2|14398.2|14455.5|14395.5|0
1620406440000|2021-05-07 16:54:00|14458|14398|14458|14398|14458|14398|14458|14398|0
1620406450000|2021-05-07 16:54:10|14458.2|14398.2|14453|14413|14460.5|14413|14450.7|14398.2|0
1620406490000|2021-05-07 16:54:50|14463.2|14403.2|14463.2|14403.2|14463.2|14403.2|14463.2|14403.2|0
1620406530000|2021-05-07 16:55:30|14453|14413|14453|14413|14453|14413|14453|14413|0
1620406620000|2021-05-07 16:57:00|14462.5|14402.5|14462.7|14402.7|14462.7|14402.7|14462.5|14402.5|6
1620406690000|2021-05-07 16:58:10|14465.2|14405.2|14465.2|14405.2|14465.2|14405.2|14465.2|14405.2|0
1620406700000|2021-05-07 16:58:20|14465.5|14405.5|14462.7|14422.7|14470.2|14422.7|14460.5|14405.5|0
1620406710000|2021-05-07 16:58:30|14463|14423|14465.2|14425.2|14465.2|14425.2|14463|14423|0
1620407090000|2021-05-07 17:04:50|14435.5|14415.5|14422.7|14402.7|14470.2|14425.8|14422.7|14387.2|0
1620407100000|2021-05-07 17:05:00|14451.5|14391.5|14460.2|14400.2|14462.7|14411.5|14430.2|14391.5|0
1620407110000|2021-05-07 17:05:10|14410.2|14370.2|14410.2|14370.2|14410.2|14370.2|14410.2|14370.2|0
1620407120000|2021-05-07 17:05:20|14415.2|14355.2|14437.7|14377.7|14437.7|14377.7|14415.2|14355.2|0
1620407130000|2021-05-07 17:05:30|14437.5|14377.5|14412.7|14352.7|14437.5|14377.5|14412.7|14352.7|0
1620407140000|2021-05-07 17:05:40|14413|14353|14415.2|14355.2|14415.2|14355.2|14413|14353|0
1620407240000|2021-05-07 17:07:20|14415|14355|14412.7|14352.7|14415|14355|14412.7|14352.7|0
1620407280000|2021-05-07 17:08:00|14412.8|14352.8|14412.8|14352.8|14412.8|14352.8|14412.8|14352.8|0
1620407310000|2021-05-07 17:08:30|14412.5|14352.5|14410.3|14350.3|14412.5|14352.5|14410.3|14350.3|0
1620407320000|2021-05-07 17:08:40|14407.8|14347.8|14407.8|14347.8|14407.8|14347.8|14407.8|14347.8|0
1620407350000|2021-05-07 17:09:10|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|0
1620407380000|2021-05-07 17:09:40|14405|14345|14405|14345|14405|14345|14405|14345|0
1620407400000|2021-05-07 17:10:00|14402.8|14342.8|14402.8|14342.8|14402.8|14342.8|14402.8|14342.8|0
1620407410000|2021-05-07 17:10:10|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|0
1620407430000|2021-05-07 17:10:30|14400|14340|14397.8|14337.8|14400|14340|14397.8|14337.8|0
1620407460000|2021-05-07 17:11:00|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|0
1620407530000|2021-05-07 17:12:10|14400.5|14340.5|14402.8|14342.8|14402.8|14342.8|14400.5|14340.5|0
1620407540000|2021-05-07 17:12:20|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|0
1620407650000|2021-05-07 17:14:10|14400.5|14340.5|14402.8|14342.8|14402.8|14342.8|14400.5|14340.5|0
1620407730000|2021-05-07 17:15:30|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|0
1620407740000|2021-05-07 17:15:40|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|0
1620407760000|2021-05-07 17:16:00|14407.8|14347.8|14407.8|14347.8|14407.8|14347.8|14407.8|14347.8|0
1620408060000|2021-05-07 17:21:00|14409.8|14349.8|14434|14394|14434|14394|14409.8|14349.8|0
1620408070000|2021-05-07 17:21:10|14444.3|14384.3|14444.3|14384.3|14444.3|14384.3|14416.8|14356.8|0
1620408080000|2021-05-07 17:21:20|14416.8|14356.8|14452.8|14412.8|14452.8|14412.8|14415.3|14355.3|0
1620408090000|2021-05-07 17:21:30|14443|14423|14457.8|14437.8|14461.8|14437.8|14443|14401.8|0
1620408100000|2021-05-07 17:21:40|14435.3|14375.3|14415.3|14395.3|14435.3|14395.3|14415.3|14375.3|0
1620408110000|2021-05-07 17:21:50|14457.8|14437.8|14435.3|14375.3|14457.8|14437.8|14435.3|14375.3|0
1620408140000|2021-05-07 17:22:20|14435|14375|14437.8|14377.8|14437.8|14377.8|14432.8|14372.8|0
1620408160000|2021-05-07 17:22:40|14438|14378|14440.3|14380.3|14440.3|14380.3|14438|14378|0
1620408260000|2021-05-07 17:24:20|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|0
1620408580000|2021-05-07 17:29:40|14442.8|14382.8|14442.8|14382.8|14442.8|14382.8|14442.8|14382.8|0
1620408590000|2021-05-07 17:29:50|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|0
1620408600000|2021-05-07 17:30:00|14440.6|14380.6|14442.8|14382.8|14442.8|14382.8|14440.6|14380.6|0
1620408760000|2021-05-07 17:32:40|14438.1|14378.1|14417.8|14377.8|14438.1|14378.1|14417.8|14377.8|0
1620408770000|2021-05-07 17:32:50|14410.8|14370.8|14442.8|14382.8|14442.8|14400.4|14395.3|14370.8|0
1620408790000|2021-05-07 17:33:10|14445.3|14385.3|14450.3|14390.3|14450.3|14390.3|14445.3|14385.3|0
1620408800000|2021-05-07 17:33:20|14450.6|14390.6|14452.8|14392.8|14452.8|14392.8|14450.6|14390.6|0
1620409110000|2021-05-07 17:38:30|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|0
1620409210000|2021-05-07 17:40:10|14453.1|14393.1|14453.1|14393.1|14453.1|14393.1|14453.1|14393.1|0
1620409230000|2021-05-07 17:40:30|14453.4|14393.4|14455.6|14395.6|14455.6|14395.6|14453.4|14393.4|0
1620409400000|2021-05-07 17:43:20|14455.4|14395.4|14455.4|14395.4|14455.4|14395.4|14455.4|14395.4|0
1620409420000|2021-05-07 17:43:40|14455.6|14395.6|14455.6|14395.6|14455.6|14395.6|14455.6|14395.6|0
1620409560000|2021-05-07 17:46:00|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|0
1620409590000|2021-05-07 17:46:30|14449.4|14409.4|14462.9|14422.9|14462.9|14422.9|14449.4|14409.4|0
1620409840000|2021-05-07 17:50:40|14463.1|14423.1|14463.1|14423.1|14463.1|14423.1|14463.1|14423.1|0
1620410070000|2021-05-07 17:54:30|14463.2|14423.2|14463.2|14423.2|14463.2|14423.2|14463.2|14423.2|0
1620410340000|2021-05-07 17:59:00|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|0
1620410460000|2021-05-07 18:01:00|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|0
1620410500000|2021-05-07 18:01:40|14476.7|14436.7|14476.7|14436.7|14476.7|14436.7|14476.7|14436.7|0
1620410520000|2021-05-07 18:02:00|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|0
1620410910000|2021-05-07 18:08:30|14465.5|14425.5|14465.5|14425.5|14465.5|14425.5|14465.5|14425.5|0
1620410970000|2021-05-07 18:09:30|14463|14443|14468|14448|14468|14448|14463|14443|0
1620411080000|2021-05-07 18:11:20|14468.5|14448.5|14468.5|14448.5|14468.5|14448.5|14468.5|14448.5|0
1620411090000|2021-05-07 18:11:30|14470.7|14450.7|14473.2|14453.2|14473.2|14453.2|14470.7|14450.7|0
1620411100000|2021-05-07 18:11:40|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|0
1620411120000|2021-05-07 18:12:00|14478|14458|14475.5|14455.5|14478|14458|14475.5|14455.5|0
1620411150000|2021-05-07 18:12:30|14473.2|14453.2|14478.2|14418.2|14478.2|14453.2|14473.2|14418.2|0
1620411180000|2021-05-07 18:13:00|14468|14428|14468|14428|14468|14428|14468|14428|0
1620411230000|2021-05-07 18:13:50|14457|14437|14448|14428|14457|14437|14448|14428|0
1620411240000|2021-05-07 18:14:00|14458.7|14418.7|14458.7|14418.7|14458.7|14418.7|14458.7|14418.7|0
1620411250000|2021-05-07 18:14:10|14465.7|14425.7|14470.5|14430.5|14470.5|14430.5|14465.7|14425.7|0
1620411260000|2021-05-07 18:14:20|14470.7|14430.7|14470.7|14430.7|14470.7|14430.7|14470.7|14430.7|0
1620411280000|2021-05-07 18:14:40|14473|14433|14473|14433|14473|14433|14473|14433|0
1620411300000|2021-05-07 18:15:00|14484.4|14424.4|14484.4|14424.4|14484.4|14424.4|14484.4|14424.4|0
1620411310000|2021-05-07 18:15:10|14489|14429|14489|14429|14489|14429|14489|14429|0
1620411370000|2021-05-07 18:16:10|14486.7|14426.7|14486.7|14426.7|14486.7|14426.7|14486.7|14426.7|0
1620411450000|2021-05-07 18:17:30|14489|14429|14489|14429|14489|14429|14489|14429|0
1620411460000|2021-05-07 18:17:40|14473|14433|14473|14433|14473|14433|14473|14433|0
1620411480000|2021-05-07 18:18:00|14484.5|14424.5|14484.5|14424.5|14484.5|14424.5|14484.5|14424.5|0
1620411490000|2021-05-07 18:18:10|14489|14429|14488.7|14428.7|14489|14429|14488.7|14428.7|14
1620604800000|2021-05-10 00:00:00|14477.1|14417.1|14477.2|14417.2|14477.2|14417.2|14477.1|14417.1|0
1620604820000|2021-05-10 00:00:20|14476|14416|14476|14416|14476|14416|14476|14416|0
1620604830000|2021-05-10 00:00:30|14473.5|14413.5|14473.5|14413.5|14473.5|14413.5|14473.5|14413.5|0
1620604890000|2021-05-10 00:01:30|14471|14411|14468.5|14408.5|14471|14411|14468.5|14408.5|0
1620605230000|2021-05-10 00:07:10|14468.8|14408.8|14473.5|14413.5|14473.5|14413.5|14468.8|14408.8|0
1620605240000|2021-05-10 00:07:20|14478.5|14418.5|14478.5|14418.5|14478.5|14418.5|14478.5|14418.5|0
1620605440000|2021-05-10 00:10:40|14479.9|14419.9|14479.9|14419.9|14479.9|14419.9|14479.9|14419.9|0
1620605460000|2021-05-10 00:11:00|14482.3|14422.3|14481|14421|14482.3|14422.3|14481|14421|0
1620605470000|2021-05-10 00:11:10|14482.3|14422.3|14482.3|14422.3|14482.3|14422.3|14482.3|14422.3|0
1620605480000|2021-05-10 00:11:20|14482.6|14422.6|14478.5|14418.5|14482.6|14422.6|14478.5|14418.5|0
1620605580000|2021-05-10 00:13:00|14478.7|14418.7|14478.7|14418.7|14478.7|14418.7|14478.7|14418.7|0
1620605610000|2021-05-10 00:13:30|14473.7|14413.7|14473.7|14413.7|14473.7|14413.7|14473.7|14413.7|0
1620605620000|2021-05-10 00:13:40|14464.3|14424.3|14473.7|14433.7|14473.7|14433.7|14464.3|14424.3|0
1620605650000|2021-05-10 00:14:10|14483.1|14423.1|14477.8|14417.8|14483.1|14423.1|14475.4|14415.4|0
1620606190000|2021-05-10 00:23:10|14476.1|14416.1|14473.7|14413.7|14476.1|14416.1|14473.7|14413.7|0
1620606750000|2021-05-10 00:32:30|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|0
1620606970000|2021-05-10 00:36:10|14468.8|14408.8|14468.8|14408.8|14468.8|14408.8|14468.8|14408.8|0
1620606990000|2021-05-10 00:36:30|14459.4|14419.4|14468.8|14428.8|14468.8|14428.8|14459.4|14419.4|0
1620608550000|2021-05-10 01:02:30|14468.9|14428.9|14468.9|14428.9|14468.9|14428.9|14468.9|14428.9|0
1620608580000|2021-05-10 01:03:00|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|0
1620608590000|2021-05-10 01:03:10|14468.9|14408.9|14468.9|14408.9|14468.9|14408.9|14468.9|14408.9|0
1620609420000|2021-05-10 01:17:00|||||||||3
1620609850000|2021-05-10 01:24:10|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|0
1620611200000|2021-05-10 01:46:40|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|0
1620653400000|2021-05-10 13:30:00|14469|14449|14495.3|14435.3|14500.3|14458.4|14469|14435.3|0
1620653410000|2021-05-10 13:30:10|14500|14440|14500|14440|14500|14440|14500|14440|0
1620653430000|2021-05-10 13:30:30|14502.4|14442.4|14502.4|14442.4|14502.4|14442.4|14502.4|14442.4|0
1620653440000|2021-05-10 13:30:40|14522.4|14462.4|14522.5|14462.5|14522.5|14462.5|14522.4|14462.4|0
1620653450000|2021-05-10 13:30:50|14519.8|14499.8|14534|14514|14534|14514|14519.8|14499.8|0
1620653480000|2021-05-10 13:31:20|14544.2|14504.2|14544.2|14504.2|14544.2|14504.2|14544.2|14504.2|0
1620653500000|2021-05-10 13:31:40|14534.1|14514.1|14534|14514|14544.2|14514.1|14534|14504.2|0
1620653510000|2021-05-10 13:31:50|14541.5|14501.5|14529|14509|14541.5|14511.3|14529|14501.5|0
1620653520000|2021-05-10 13:32:00|14538.4|14498.4|14529|14489|14538.4|14498.4|14518.4|14489|0
1620653530000|2021-05-10 13:32:10|14528.8|14488.8|14526.5|14486.5|14528.8|14488.8|14526.5|14486.5|0
1620653540000|2021-05-10 13:32:20|14526.3|14486.3|14524|14484|14526.3|14486.3|14524|14484|0
1620653550000|2021-05-10 13:32:30|14526.5|14486.5|14526.5|14486.5|14526.5|14486.5|14526.5|14486.5|0
1620653570000|2021-05-10 13:32:50|14519|14459|14516.5|14456.5|14519|14459|14516.5|14456.5|0
1620653580000|2021-05-10 13:33:00|14516.6|14456.6|14516.5|14456.5|14518.8|14458.8|14516.5|14456.5|0
1620653590000|2021-05-10 13:33:10|14516.3|14456.3|14514|14454|14516.3|14456.3|14514|14454|0
1620653630000|2021-05-10 13:33:50|14516.5|14456.5|14516.5|14456.5|14516.5|14456.5|14516.5|14456.5|0
1620653720000|2021-05-10 13:35:20|14516.6|14456.6|14519|14459|14519|14459|14516.6|14456.6|0
1620653740000|2021-05-10 13:35:40|14509.5|14469.5|14519|14479|14519|14479|14509.5|14469.5|0
1620653860000|2021-05-10 13:37:40|14509.5|14489.5|14519|14499|14519|14499|14509.5|14489.5|0
1620653870000|2021-05-10 13:37:50|14528.4|14488.4|14528.4|14488.4|14528.4|14488.4|14528.4|14488.4|0
1620653880000|2021-05-10 13:38:00|14519|14479|14519|14479|14519|14479|14519|14479|0
1620653890000|2021-05-10 13:38:10|14516.5|14476.5|14519|14479|14519|14479|14516.5|14476.5|0
1620654100000|2021-05-10 13:41:40|14508.3|14488.3|14496.5|14476.5|14508.3|14488.3|14496.5|14476.5|0
1620654110000|2021-05-10 13:41:50|14506|14466|14466.5|14406.5|14506|14466|14459|14406.5|0
1620654120000|2021-05-10 13:42:00|14471.5|14411.5|14471.5|14411.5|14471.5|14411.5|14471.5|14411.5|0
1620654160000|2021-05-10 13:42:40|14452.6|14432.6|14471.5|14411.5|14471.5|14451.5|14452.6|14411.5|0
1620654170000|2021-05-10 13:42:50||14451.5||14411.5||14451.5||14411.5|0
1620654260000|2021-05-10 13:44:20||14431.5||14431.5||14431.5||14431.5|0
1620654320000|2021-05-10 13:45:20|14474|14434|14474|14434|14474|14434|14474|14434|1
1620654540000|2021-05-10 13:49:00|14473.8|14433.8|14469|14429|14473.8|14433.8|14469|14429|0
1620654550000|2021-05-10 13:49:10|14474|14434|14474|14454|14474|14454|14474|14434|0
1620654560000|2021-05-10 13:49:20|14474.2|14454.2|14466.5|14406.5|14476.5|14456.5|14461.5|14401.5|0
1620654570000|2021-05-10 13:49:30|14466.7|14406.7|14469|14409|14469|14409|14466.7|14406.7|0
1620654600000|2021-05-10 13:50:00|14471.5|14411.5|14471.5|14411.5|14471.5|14411.5|14471.5|14411.5|0
1620654620000|2021-05-10 13:50:20|14466.5|14406.5|14471.3|14411.3|14471.5|14411.5|14466.5|14406.5|0
1620654630000|2021-05-10 13:50:30|14466.5|14406.5|14466.5|14406.5|14466.5|14406.5|14466.5|14406.5|0
1620654820000|2021-05-10 13:53:40|14441.5|14401.5|14441.5|14401.5|14441.5|14401.5|14441.5|14401.5|0
1620654830000|2021-05-10 13:53:50|14431|14411|14464|14404|14464|14411|14431|14391.9|0
1620654930000|2021-05-10 13:55:30|14454.2|14414.2|14456.5|14416.5|14456.5|14416.5|14454.2|14414.2|0
1620654950000|2021-05-10 13:55:50|14459|14419|14459|14419|14459|14419|14459|14419|0
1620655080000|2021-05-10 13:58:00|14459.1|14419.1|14484.1|14424.1|14484.1|14424.1|14459.1|14419.1|0
1620655200000|2021-05-10 14:00:00|14474.9|14434.9|14489.1|14449.1|14489.1|14449.1|14474.9|14434.9|0
1620655260000|2021-05-10 14:01:00|14499.5|14439.5|14491.6|14451.6|14501.8|14451.6|14491.6|14439.1|0
1620655330000|2021-05-10 14:02:10|14491.7|14451.7|14494.1|14454.1|14494.1|14454.1|14491.7|14451.7|0
1620655360000|2021-05-10 14:02:40|14481.6|14461.6|14481.6|14461.6|14481.6|14461.6|14481.6|14461.6|0
1620655430000|2021-05-10 14:03:50|14482.4|14462.4|14496.8|14476.8|14496.8|14476.8|14482.4|14462.4|0
1620655440000|2021-05-10 14:04:00|14501.6|14481.6|14501.6|14481.6|14501.6|14481.6|14501.6|14481.6|0
1620655450000|2021-05-10 14:04:10|14508.7|14488.7|14511.6|14491.6|14511.6|14491.6|14508.7|14488.7|0
1620655620000|2021-05-10 14:07:00|14514.1|14494.1|14514.1|14494.1|14514.1|14494.1|14514.1|14494.1|0
1620655650000|2021-05-10 14:07:30|14514.2|14494.2|14516.6|14496.6|14516.6|14496.6|14514.2|14494.2|0
1620656020000|2021-05-10 14:13:40|14519.1|14499.1|14519.1|14499.1|14519.1|14499.1|14519.1|14499.1|0
1620656030000|2021-05-10 14:13:50|14514.1|14494.1|14514.1|14494.1|14514.1|14494.1|14514.1|14494.1|0
1620656160000|2021-05-10 14:16:00|14533|14473|14533|14473|14533|14473|14533|14473|0
1620656170000|2021-05-10 14:16:10|14514.1|14454.1|14511.6|14451.6|14514.1|14454.1|14511.6|14451.6|0
1620656180000|2021-05-10 14:16:20|14511.5|14451.5|14509.1|14449.1|14511.5|14451.5|14506.6|14446.6|0
1620656220000|2021-05-10 14:17:00|14501.6|14461.6|14501.6|14461.6|14501.6|14461.6|14501.6|14461.6|0
1620656240000|2021-05-10 14:17:20|14492.5|14472.5|14509.1|14489.1|14509.1|14489.1|14492.5|14472.5|0
1620656260000|2021-05-10 14:17:40|14511.6|14491.6|14511.6|14491.6|14511.6|14491.6|14511.6|14491.6|0
1620656630000|2021-05-10 14:23:50|14520.3|14480.3|14514.1|14454.1|14520.3|14480.3|14514.1|14454.1|0
1620656660000|2021-05-10 14:24:20|14514.3|14454.3|14514.1|14454.1|14514.3|14454.3|14514.1|14454.1|0
1620656720000|2021-05-10 14:25:20|14514.3|14454.3|14516.6|14456.6|14516.6|14456.6|14514.3|14454.3|0
1620656890000|2021-05-10 14:28:10|14506.8|14466.8|14509.1|14469.1|14509.1|14469.1|14506.8|14466.8|0
1620656910000|2021-05-10 14:28:30|14509.2|14469.2|14509.2|14469.2|14509.2|14469.2|14509.2|14469.2|0
1620657100000|2021-05-10 14:31:40|14498.8|14478.8|14499.2|14479.2|14499.2|14479.2|14498.8|14478.8|0
1620657120000|2021-05-10 14:32:00|14491.7|14471.7|14491.7|14471.7|14491.7|14471.7|14491.7|14471.7|0
1620657160000|2021-05-10 14:32:40|14509.2|14469.2|14506.7|14466.7|14509.2|14469.2|14506.7|14466.7|0
1620657260000|2021-05-10 14:34:20|14506.5|14466.5|14504.2|14464.2|14506.5|14466.5|14504.2|14464.2|0
1620657460000|2021-05-10 14:37:40|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|0
1620657560000|2021-05-10 14:39:20|14488.8|14468.8|14489.2|14469.2|14489.2|14469.2|14488.8|14468.8|0
1620657610000|2021-05-10 14:40:10|14484.2|14464.2|14484.2|14464.2|14484.2|14464.2|14484.2|14464.2|0
1620657630000|2021-05-10 14:40:30|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|0
1620657670000|2021-05-10 14:41:10|14491.7|14451.7|14491.7|14451.7|14491.7|14451.7|14491.7|14451.7|0
1620657680000|2021-05-10 14:41:20|14489.2|14449.2|14489.2|14449.2|14489.2|14449.2|14489.2|14449.2|0
1620657760000|2021-05-10 14:42:40|14474.2|14454.2|14474.2|14454.2|14474.2|14454.2|14474.2|14454.2|0
1620657770000|2021-05-10 14:42:50|14476.7|14456.7|14476.7|14456.7|14476.7|14456.7|14476.7|14456.7|0
1620657840000|2021-05-10 14:44:00|14476.2|14456.2|14474.2|14454.2|14476.2|14456.2|14474.2|14454.2|0
1620657850000|2021-05-10 14:44:10|14473.4|14453.4|14459.2|14439.2|14473.4|14453.4|14459.2|14439.2|0
1620657860000|2021-05-10 14:44:20|14479.2||14479.2||14479.2||14479.2||0
1620658090000|2021-05-10 14:48:10|14474.2|14454.2|14469.2|14449.2|14474.2|14454.2|14469.2|14449.2|0
1620658100000|2021-05-10 14:48:20|14474.2|14454.2|14464.2|14404.2|14474.2|14454.2|14464.2|14404.2|0
1620658110000|2021-05-10 14:48:30|14464|14404|14459|14399|14464|14404|14459|14399|3
1620658120000|2021-05-10 14:48:40|14458.7|14398.7|14458.7|14398.7|14458.7|14398.7|14458.7|14398.7|1
1620658130000|2021-05-10 14:48:50|14458.8|14398.8|14458.8|14398.8|14458.8|14398.8|14458.8|14398.8|0
1620658190000|2021-05-10 14:49:50|14458.7|14398.7|14418.8|14398.8|14458.7|14398.8|14418.8|14396.3|0
1620658240000|2021-05-10 14:50:40|14438|14378|14423.8|14363.8|14438|14378|14423.8|14363.8|0
1620658280000|2021-05-10 14:51:20|14423.7|14363.7|14418.8|14358.8|14423.7|14363.7|14418.8|14358.8|0
1620658290000|2021-05-10 14:51:30|14416.3|14356.3|14406.1|14366.1|14416.3|14366.1|14406.1|14356.3|0
1620658300000|2021-05-10 14:51:40|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|0
1620658320000|2021-05-10 14:52:00|14411.6|14351.6|14416.3|14356.3|14416.3|14356.3|14411.6|14351.6|0
1620658380000|2021-05-10 14:53:00|14413.8|14353.8|14413.8|14353.8|14413.8|14353.8|14413.8|14353.8|0
1620658390000|2021-05-10 14:53:10|14411.3|14351.3|14411.3|14351.3|14411.3|14351.3|14411.3|14351.3|0
1620658410000|2021-05-10 14:53:30|14401.5|14361.5|14401.5|14361.5|14401.5|14361.5|14401.5|14361.5|0
1620658420000|2021-05-10 14:53:40|14397.6|14337.6|14404|14364|14404|14364|14397.6|14337.6|0
1620658450000|2021-05-10 14:54:10|14396.5|14356.5|14389|14369|14396.5|14369|14386.6|14356.5|0
1620658570000|2021-05-10 14:56:10|14388.7|14368.7|14388.7|14368.7|14388.7|14368.7|14388.7|14368.7|5
1620658580000|2021-05-10 14:56:20|14388.4|14368.4|14398.7|14358.7|14398.7|14368.4|14388.4|14358.7|10
1620658600000|2021-05-10 14:56:40|14388.6|14368.6|14388.6|14368.6|14388.6|14368.6|14388.6|14368.6|0
1620658610000|2021-05-10 14:56:50|14398.2|14358.2|14398.2|14358.2|14398.2|14358.2|14398.2|14358.2|0
1620658630000|2021-05-10 14:57:10|14400.7|14360.7|14400.7|14360.7|14400.7|14360.7|14400.7|14360.7|0
1620658650000|2021-05-10 14:57:30|14420.7|14363.3|14415.7|14375.7|14428.2|14375.7|14415.7|14363.3|0
1620658690000|2021-05-10 14:58:10|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|0
1620658700000|2021-05-10 14:58:20|14428.3|14368.3|14430.7|14370.7|14430.7|14370.7|14428.3|14368.3|0
1620658710000|2021-05-10 14:58:30|14411.2|14391.2|14420.7|14400.7|14420.7|14400.7|14411.2|14391.2|0
1620658720000|2021-05-10 14:58:40|14430.4|14390.4|14430.4|14390.4|14430.4|14390.4|14430.4|14390.4|0
1620658730000|2021-05-10 14:58:50|14439.9|14379.9|14439.9|14379.9|14439.9|14379.9|14439.9|14379.9|0
1620658740000|2021-05-10 14:59:00|14420.8|14360.8|14410.4|14370.4|14420.8|14370.4|14410.4|14360.8|0
1620658780000|2021-05-10 14:59:40|14417.9|14357.9|14417.9|14357.9|14417.9|14357.9|14417.9|14357.9|0
1620658810000|2021-05-10 15:00:10|14417.8|14357.8|14417.8|14357.8|14417.8|14357.8|14417.8|14357.8|0
1620658820000|2021-05-10 15:00:20|14407.9|14367.9|14407.9|14367.9|14407.9|14367.9|14407.9|14367.9|0
1620658830000|2021-05-10 15:00:30|14417.8|14357.8|14382.9|14322.9|14417.8|14364.5|14382.9|14322.9|0
1620658840000|2021-05-10 15:00:40|14373.2|14333.2|14375.7|14335.7|14375.7|14335.7|14373.2|14333.2|0
1620658890000|2021-05-10 15:01:30|14375.2|14335.2|14359.9|14299.9|14375.2|14335.2|14359.9|14299.9|0
1620658900000|2021-05-10 15:01:40|14345.6|14285.6|14345.7|14285.7|14345.7|14285.7|14343.2|14283.2|0
1620658910000|2021-05-10 15:01:50|14335.7|14275.7|14338.2|14278.2|14338.2|14278.2|14333.2|14273.2|0
1620658920000|2021-05-10 15:02:00|14338.1|14278.1|14330.4|14270.4|14338.1|14278.1|14330.4|14270.4|0
1620658930000|2021-05-10 15:02:10|14333.2|14273.2|14328.2|14268.2|14333.2|14273.2|14328.2|14268.2|0
1620658970000|2021-05-10 15:02:50|14328.1|14268.1|14325.7|14265.7|14328.1|14268.1|14325.7|14265.7|0
1620658990000|2021-05-10 15:03:10|14323.2|14263.2|14325.7|14265.7|14325.7|14265.7|14323.2|14263.2|0
1620659020000|2021-05-10 15:03:40|14325.8|14265.8|14325.7|14265.7|14330.4|14270.4|14325.7|14265.7|0
1620659040000|2021-05-10 15:04:00|14328.2|14268.2|14330.7|14270.7|14330.7|14270.7|14328.2|14268.2|0
1620659080000|2021-05-10 15:04:40|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|0
1620659130000|2021-05-10 15:05:30|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|0
1620659410000|2021-05-10 15:10:10|14325.6|14265.6|14323.2|14263.2|14325.6|14265.6|14323.2|14263.2|0
1620659440000|2021-05-10 15:10:40|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|0
1620659540000|2021-05-10 15:12:20|14318.2|14258.2|14318.2|14258.2|14318.2|14258.2|14318.2|14258.2|0
1620659610000|2021-05-10 15:13:30|14318.4|14258.4|14323.2|14263.2|14323.2|14263.2|14318.4|14258.4|0
1620659740000|2021-05-10 15:15:40|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|0
1620660000000|2021-05-10 15:20:00|14308.3|14268.3|14308.3|14268.3|14308.3|14268.3|14308.3|14268.3|0
1620660110000|2021-05-10 15:21:50|14290.8|14270.8|14291|14271|14291|14271|14290.8|14270.8|0
1620660140000|2021-05-10 15:22:20|14286|14266|14286|14266|14286|14266|14286|14266|0
1620660210000|2021-05-10 15:23:30|14286.3|14266.3|14286.3|14266.3|14286.3|14266.3|14286.3|14266.3|0
1620660220000|2021-05-10 15:23:40|14288.8|14248.8|14288.8|14248.8|14288.8|14248.8|14288.8|14248.8|0
1620660230000|2021-05-10 15:23:50|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|0
1620660290000|2021-05-10 15:24:50|14268.8|14248.8|14268.8|14248.8|14268.8|14248.8|14268.8|14248.8|0
1620660320000|2021-05-10 15:25:20|14275.9|14215.9|14275.8|14215.8|14278.2|14218.2|14275.8|14215.8|1
1620660370000|2021-05-10 15:26:10|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|0
1620660480000|2021-05-10 15:28:00|14251.3|14191.3|14246.3|14186.3|14251.3|14191.3|14246.3|14186.3|0
1620660490000|2021-05-10 15:28:10|14246.2|14186.2|14248.8|14188.8|14248.8|14188.8|14243.8|14183.8|0
1620660640000|2021-05-10 15:30:40|14238.7|14198.7|14238.7|14198.7|14238.7|14198.7|14238.7|14198.7|0
1620660650000|2021-05-10 15:30:50|14236.3|14196.3|14236.3|14196.3|14236.3|14196.3|14236.3|14196.3|0
1620660790000|2021-05-10 15:33:10|14236.2|14196.2|14233.8|14193.8|14236.2|14196.2|14233.8|14193.8|0
1620660810000|2021-05-10 15:33:30|14231.3|14191.3|14231.3|14191.3|14231.3|14191.3|14231.3|14191.3|0
1620660910000|2021-05-10 15:35:10|14231.2|14191.2|14228.8|14188.8|14231.2|14191.2|14228.8|14188.8|0
1620660960000|2021-05-10 15:36:00|14216.3|14196.3|14216.3|14196.3|14216.3|14196.3|14216.3|14196.3|0
1620660980000|2021-05-10 15:36:20|14221.3|14181.3|14218.8|14178.8|14221.3|14181.3|14218.8|14178.8|0
1620660990000|2021-05-10 15:36:30|14228.5|14168.5|14208.8|14168.8|14228.5|14168.8|14208.8|14161.3|0
1620661000000|2021-05-10 15:36:40|14206.3|14166.3|14206.3|14166.3|14206.3|14166.3|14206.3|14166.3|0
1620661030000|2021-05-10 15:37:10|14206.4|14166.4|14206.4|14166.4|14206.4|14166.4|14206.4|14166.4|0
1620661090000|2021-05-10 15:38:10|14206.2|14166.2|14203.9|14163.9|14206.2|14166.2|14203.9|14163.9|0
1620661140000|2021-05-10 15:39:00|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|0
1620661170000|2021-05-10 15:39:30|14168.9|14108.9|14168.9|14108.9|14168.9|14108.9|14168.9|14108.9|0
1620661250000|2021-05-10 15:40:50|14171.4|14111.4|14171.4|14111.4|14171.4|14111.4|14171.4|14111.4|0
1620661270000|2021-05-10 15:41:10|14161.2|14121.2|14158.9|14118.9|14161.2|14121.2|14158.9|14118.9|0
1620661280000|2021-05-10 15:41:20|14118.9|14098.9|14086.4|14046.4|14128.9|14098.9|14086.4|14046.4|0
1620661290000|2021-05-10 15:41:30|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|0
1620661300000|2021-05-10 15:41:40|14070.7|14030.7|14058.9|14018.9|14070.7|14030.7|14058.9|14018.9|0
1620661310000|2021-05-10 15:41:50|14046.4|14026.4|14063.9|14003.9|14063.9|14026.4|14043.9|14002.6|0
1620661320000|2021-05-10 15:42:00|14038.9|13978.9|14028.9|13968.9|14038.9|13978.9|13953.9|13911.9|0
1620661330000|2021-05-10 15:42:10|14023.9|13963.9|14031.4|13971.4|14033.9|13973.9|14023.9|13963.9|0
1620661340000|2021-05-10 15:42:20|14031.5|13971.5|14033.9|13973.9|14033.9|13973.9|14031.5|13971.5|0
1620661370000|2021-05-10 15:42:50|14033.7|13973.7|14031.4|13971.4|14033.7|13973.7|14031.4|13971.4|0
1620661440000|2021-05-10 15:44:00|14030.6|13970.6|14006.4|13946.4|14030.6|13970.6|14006.4|13946.4|0
1620661460000|2021-05-10 15:44:20|13995.3|13955.3|13995.3|13955.3|13995.3|13955.3|13995.3|13955.3|0
1620661470000|2021-05-10 15:44:30|13976.4|13936.4|13976.4|13936.4|13978.9|13938.9|13976.4|13936.4|0
1620661480000|2021-05-10 15:44:40|13976.2|13936.2|13973.9|13933.9|13976.2|13936.2|13973.9|13933.9|0
1620661490000|2021-05-10 15:44:50|13964.7|13944.7|13973.9|13933.9|13988.1|13948.1|13964.7|13933.9|0
1620661530000|2021-05-10 15:45:30|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|0
1620661570000|2021-05-10 15:46:10|13978.9|13938.9|13978.9|13938.9|13978.9|13938.9|13978.9|13938.9|0
1620661600000|2021-05-10 15:46:40|13988.1|13948.1|13988.1|13948.1|13988.1|13948.1|13988.1|13948.1|0
1620661610000|2021-05-10 15:46:50|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|0
1620661630000|2021-05-10 15:47:10|14018.1|13958.1|14018.1|13958.1|14018.1|13958.1|14018.1|13958.1|0
1620661640000|2021-05-10 15:47:20|14018|13958|14015.6|13955.6|14018|13958|14015.6|13955.6|0
1620661650000|2021-05-10 15:47:30|14015.5|13955.5|14013|13953|14015.5|13955.5|14013|13953|0
1620661660000|2021-05-10 15:47:40|14010.5|13950.5|14008.1|13948.1|14010.5|13950.5|14008.1|13948.1|0
1620661760000|2021-05-10 15:49:20|14008.6|13948.6|14008.1|13948.1|14008.6|13948.6|14008.1|13948.1|0
1620661770000|2021-05-10 15:49:30|14008.6|13948.6|14018.1|13958.1|14018.1|13958.1|14008.6|13948.6|0
1620661780000|2021-05-10 15:49:40|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|0
1620661790000|2021-05-10 15:49:50|14052.1|13992.1|14053.9|13993.9|14053.9|13993.9|14052.1|13992.1|0
1620661800000|2021-05-10 15:50:00|14054|13994|14053.9|13993.9|14058.9|13998.9|14053.9|13993.9|0
1620661810000|2021-05-10 15:50:10|14053.8|13993.8|14051.4|13991.4|14053.8|13993.8|14051.4|13991.4|0
1620661820000|2021-05-10 15:50:20|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|0
1620661830000|2021-05-10 15:50:30|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|0
1620661840000|2021-05-10 15:50:40|14053.9|13993.9|14051.4|13991.4|14053.9|13993.9|14051.4|13991.4|0
1620661850000|2021-05-10 15:50:50|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|0
1620661860000|2021-05-10 15:51:00|14046.4|13986.4|14043.9|13983.9|14046.4|13986.4|14043.9|13983.9|0
1620661870000|2021-05-10 15:51:10|14043.8|13983.8|14043.9|13983.9|14046.4|13986.4|14041.4|13981.4|0
1620661900000|2021-05-10 15:51:40|14033.8|13993.8|14031.4|13991.4|14033.8|13993.8|14031.4|13991.4|0
1620661910000|2021-05-10 15:51:50|14051.4||14051.4||14051.4||14051.4||0
1620661920000|2021-05-10 15:52:00|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1620661950000|2021-05-10 15:52:30|14054|13994|14056.4|13996.4|14056.4|13996.4|14054|13994|0
1620662100000|2021-05-10 15:55:00|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|0
1620662150000|2021-05-10 15:55:50|14059|13999|14073.9|14013.9|14076.4|14016.4|14059|13999|0
1620662160000|2021-05-10 15:56:00|14076.4|14016.4|14076.4|14016.4|14076.4|14016.4|14073.9|14013.9|0
1620662170000|2021-05-10 15:56:10|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|0
1620662190000|2021-05-10 15:56:30|14079|14019|14083.9|14023.9|14083.9|14023.9|14079|14019|0
1620662200000|2021-05-10 15:56:40|14084.6|14024.6|14098.9|14038.9|14098.9|14038.9|14084.6|14024.6|0
1620662230000|2021-05-10 15:57:10|14099|14039|14101.4|14041.4|14101.4|14063.5|14081.4|14039|0
1620662250000|2021-05-10 15:57:30|14148.9|14088.9|14163.9|14123.9|14168.9|14123.9|14148.9|14088.9|0
1620662260000|2021-05-10 15:57:40|14251.4|14191.4|14221.4|14161.4|14256.4|14196.4|14221.4|14161.4|0
1620662270000|2021-05-10 15:57:50|14216.4|14156.4|14216.4|14156.4|14216.4|14156.4|14216.4|14156.4|0
1620662370000|2021-05-10 15:59:30|14213.9|14153.9|14206.4|14146.4|14213.9|14153.9|14206.4|14146.4|0
1620662380000|2021-05-10 15:59:40|14203.9|14143.9|14201.4|14141.4|14203.9|14143.9|14201.4|14141.4|0
1620662440000|2021-05-10 16:00:40|14216.4|14176.4|14216.4|14176.4|14216.4|14176.4|14216.4|14176.4|0
1620662450000|2021-05-10 16:00:50|14216.6|14176.6|14158.9|14098.9|14223|14178.9|14158.9|14098.9|0
1620662460000|2021-05-10 16:01:00|14166.4|14106.4|14166.4|14106.4|14166.4|14106.4|14166.4|14106.4|0
1620662470000|2021-05-10 16:01:10|14167.3|14107.3|14184.1|14124.1|14184.1|14124.1|14167.3|14107.3|0
1620662480000|2021-05-10 16:01:20|14211.4|14171.4|14211.4|14171.4|14211.4|14171.4|14211.4|14171.4|0
1620662490000|2021-05-10 16:01:30|14193.8|14173.8|14193.8|14173.8|14193.8|14173.8|14193.8|14173.8|0
1620662500000|2021-05-10 16:01:40|14173.3|14113.3|14175.8|14115.8|14175.8|14115.8|14173.3|14113.3|1
1620662510000|2021-05-10 16:01:50|14175.9|14115.9|14178.3|14118.3|14178.3|14118.3|14175.9|14115.9|0
1620662560000|2021-05-10 16:02:40|14178.4|14118.4|14178.4|14118.4|14180.8|14120.8|14178.3|14118.3|0
1620662570000|2021-05-10 16:02:50|14180.9|14120.9|14183.3|14123.3|14183.3|14123.3|14180.9|14120.9|0
1620662610000|2021-05-10 16:03:30|14143.3||14143.3||14143.3||14143.3||0
1620662620000|2021-05-10 16:03:40|14145.5|14125.5|14155.3|14115.3|14155.3|14127.9|14145.5|14115.3|2
1620662640000|2021-05-10 16:04:00|14164.7|14104.7|14157.8|14097.8|14164.7|14104.7|14157.8|14097.8|0
1620662690000|2021-05-10 16:04:50|14148|14108|14148|14108|14148|14108|14148|14108|0
1620662700000|2021-05-10 16:05:00|14152.8|14112.8|14130.3|14110.3|14152.8|14112.8|14130.3|14110.3|0
1620662760000|2021-05-10 16:06:00|||||||||1
1620662770000|2021-05-10 16:06:10|||||||||1
1620662780000|2021-05-10 16:06:20|14125.3|14105.3|14125.3|14105.3|14125.3|14105.3|14125.3|14105.3|1
1620662820000|2021-05-10 16:07:00|||||||||1
1620663030000|2021-05-10 16:10:30|14137.1|14117.1|14157.8|14097.8|14157.8|14117.1|14137.1|14097.8|1
1620663040000|2021-05-10 16:10:40|14150.3|14110.3|14150.3|14110.3|14150.3|14110.3|14150.3|14110.3|0
1620663100000|2021-05-10 16:11:40|14150.4|14110.4|14167.3|14107.3|14167.3|14112.8|14150.4|14107.3|1
1620663200000|2021-05-10 16:13:20|||||||||1
1620663210000|2021-05-10 16:13:30|14159.8|14119.8|14159.8|14119.8|14159.8|14119.8|14159.8|14119.8|0
1620663220000|2021-05-10 16:13:40|14189.8|14129.8|14181.8|14121.8|14196.8|14136.8|14181.8|14121.8|0
1620663240000|2021-05-10 16:14:00|14184.3|14124.3|14179.3|14119.3|14184.3|14124.3|14179.3|14119.3|0
1620663400000|2021-05-10 16:16:40|14168.7|14128.7|14168.7|14128.7|14168.7|14128.7|14168.7|14128.7|0
1620663420000|2021-05-10 16:17:00|14159.3|14119.3|14159.3|14119.3|14159.3|14119.3|14159.3|14119.3|0
1620663600000|2021-05-10 16:20:00|14156.9|14116.9|14156.9|14116.9|14156.9|14116.9|14156.9|14116.9|0
1620663730000|2021-05-10 16:22:10|14159.4|14119.4|14159.4|14119.4|14159.4|14119.4|14159.4|14119.4|0
1620663740000|2021-05-10 16:22:20|14161.9|14121.9|14221.5|14161.5|14221.5|14161.5|14161.9|14121.9|1
1620663750000|2021-05-10 16:22:30|14221.6|14161.6|14264|14204|14264|14204|14221.6|14161.6|0
1620663770000|2021-05-10 16:22:50|14264.1|14204.1|14266.5|14206.5|14266.5|14206.5|14264.1|14204.1|0
1620663780000|2021-05-10 16:23:00|14265.5|14205.5|14265.5|14205.5|14265.5|14205.5|14265.5|14205.5|0
1620663800000|2021-05-10 16:23:20|14265.6|14205.6|14268|14208|14268|14208|14265.6|14205.6|0
1620663830000|2021-05-10 16:23:50|14268.1|14208.1|14270.5|14210.5|14270.5|14210.5|14268.1|14208.1|0
1620663840000|2021-05-10 16:24:00|14268.3|14208.3|14233|14173|14268.3|14208.3|14228|14168|0
1620663850000|2021-05-10 16:24:10|14232.8|14172.8|14230.5|14170.5|14232.8|14172.8|14230.5|14170.5|0
1620663870000|2021-05-10 16:24:30|14230.2|14170.2|14220.5|14160.5|14230.2|14170.2|14220.5|14160.5|0
1620663880000|2021-05-10 16:24:40|14218|14158|14175.5|14115.5|14218|14158|14173|14113|0
1620663970000|2021-05-10 16:26:10|14185.5|14125.5|14200.5|14140.5|14200.5|14140.5|14185.5|14125.5|0
1620663990000|2021-05-10 16:26:30|14203|14143|14205.5|14145.5|14205.5|14145.5|14203|14143|0
1620664000000|2021-05-10 16:26:40|14205.6|14145.6|14208|14148|14208|14148|14205.6|14145.6|0
1620664070000|2021-05-10 16:27:50|14223|14163|14238|14178|14238|14178|14223|14163|0
1620664080000|2021-05-10 16:28:00|14238.2|14178.2|14243|14183|14243|14183|14238.2|14178.2|0
1620664090000|2021-05-10 16:28:10|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|0
1620664100000|2021-05-10 16:28:20|14254.7|14194.7|14254.7|14194.7|14254.7|14194.7|14254.7|14194.7|0
1620664110000|2021-05-10 16:28:30|14251.7|14191.7|14264.7|14204.7|14264.7|14204.7|14228|14168|0
1620664120000|2021-05-10 16:28:40|14264.2|14204.2|14254.7|14194.7|14264.2|14204.2|14254.7|14194.7|0
1620664160000|2021-05-10 16:29:20|14253|14193|14253|14193|14253|14193|14253|14193|0
1620664280000|2021-05-10 16:31:20|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|0
1620664360000|2021-05-10 16:32:40|14248.5|14188.5|14248.5|14188.5|14248.5|14188.5|14248.5|14188.5|0
1620664380000|2021-05-10 16:33:00|14236.7|14176.7|14236.7|14176.7|14236.7|14176.7|14236.7|14176.7|0
1620664440000|2021-05-10 16:34:00|14229.6|14169.6|14229.6|14169.6|14229.6|14169.6|14229.6|14169.6|0
1620664510000|2021-05-10 16:35:10|14218.3|14178.3|14218.3|14178.3|14218.3|14178.3|14218.3|14178.3|0
1620664570000|2021-05-10 16:36:10|14228|14168|14203.5|14143.5|14228|14168|14203.5|14143.5|0
1620664580000|2021-05-10 16:36:20|14203|14143|14190.8|14130.8|14203|14143|14190.8|14130.8|0
1620664590000|2021-05-10 16:36:30|14180.5|14140.5|14170.6|14130.6|14180.5|14140.5|14170.6|14130.6|0
1620664600000|2021-05-10 16:36:40|14168.3|14128.3|14163.3|14123.3|14178|14128.3|14160.8|14113.3|0
1620664610000|2021-05-10 16:36:50|14190.8|14130.8|14190.8|14130.8|14193.3|14133.3|14190.8|14130.8|0
1620664720000|2021-05-10 16:38:40|14191|14131|14191|14131|14191|14131|14191|14131|0
1620664770000|2021-05-10 16:39:30|14181.7|14141.7|14191.7|14131.7|14191.7|14141.7|14181.7|14131.7|0
1620664780000|2021-05-10 16:39:40|14204.5|14144.5|14217|14157|14217|14157|14204.5|14144.5|0
1620664860000|2021-05-10 16:41:00|14231.2|14171.2|14231.2|14171.2|14231.2|14171.2|14231.2|14171.2|0
1620664910000|2021-05-10 16:41:50|14232|14172|14246.2|14186.2|14246.2|14186.2|14232|14172|0
1620664930000|2021-05-10 16:42:10|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|0
1620664970000|2021-05-10 16:42:50|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|0
1620664990000|2021-05-10 16:43:10|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|0
1620665180000|2021-05-10 16:46:20|14259.2|14199.2|14259.2|14199.2|14259.2|14199.2|14259.2|14199.2|0
1620665270000|2021-05-10 16:47:50|14256.7|14196.7|14256.7|14196.7|14256.7|14196.7|14256.7|14196.7|0
1620665310000|2021-05-10 16:48:30|14256.9|14196.9|14259.2|14199.2|14259.2|14199.2|14256.9|14196.9|0
1620665350000|2021-05-10 16:49:10|14256.9|14196.9|14256.9|14196.9|14256.9|14196.9|14256.9|14196.9|0
1620665380000|2021-05-10 16:49:40|14257.6|14197.6|14255|14195|14257.6|14197.6|14255|14195|0
1620665470000|2021-05-10 16:51:10|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|0
1620665720000|2021-05-10 16:55:20|14253.7|14193.7|14256.1|14196.1|14256.1|14196.1|14253.7|14193.7|0
1620665830000|2021-05-10 16:57:10|14237|14177|14222|14162|14237|14177|14222|14162|0
1620665840000|2021-05-10 16:57:20|14221|14161|14218.6|14158.6|14221|14161|14218.6|14158.6|0
1620666280000|2021-05-10 17:04:40|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|0
1620666410000|2021-05-10 17:06:50|14211.3|14171.3|14213.6|14173.6|14213.6|14173.6|14211.3|14171.3|0
1620666550000|2021-05-10 17:09:10|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|0
1620666580000|2021-05-10 17:09:40|14213.6|14173.6|14213.6|14173.6|14213.6|14173.6|14213.6|14173.6|0
1620666600000|2021-05-10 17:10:00|14213.7|14173.7|14213.7|14173.7|14213.7|14173.7|14213.7|14173.7|0
1620666820000|2021-05-10 17:13:40|14223.3|14163.3|14223.3|14163.3|14223.3|14163.3|14223.3|14163.3|0
1620666840000|2021-05-10 17:14:00|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|0
1620666850000|2021-05-10 17:14:10|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|0
1620666860000|2021-05-10 17:14:20||14173.7||14173.7||14173.7||14173.7|0
1620667020000|2021-05-10 17:17:00|14212.9|14172.9|14198.7|14158.7|14212.9|14172.9|14198.7|14158.7|0
1620667050000|2021-05-10 17:17:30|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|0
1620667060000|2021-05-10 17:17:40|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|0
1620667080000|2021-05-10 17:18:00||14173.7||14173.7||14173.7||14173.7|0
1620667090000|2021-05-10 17:18:10|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|0
1620667130000|2021-05-10 17:18:50||14163.6||14163.6||14163.6||14163.6|0
1620667200000|2021-05-10 17:20:00|14194.1|14174.1|14194.1|14174.1|14194.1|14174.1|14194.1|14174.1|0
1620667210000|2021-05-10 17:20:10|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|0
1620667340000|2021-05-10 17:22:20|14206.1|14163.6|14215.3|14175.3|14215.3|14186.1|14206.1|14163.6|0
1620667350000|2021-05-10 17:22:30|14201.1|14161.1|14201.1|14161.1|14203.4|14163.4|14201.1|14161.1|0
1620667370000|2021-05-10 17:22:50||14181.1||14181.1||14181.1||14181.1|0
1620667390000|2021-05-10 17:23:10|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|0
1620667680000|2021-05-10 17:28:00|14202.8|14182.8|14213.3|14173.3|14213.3|14182.8|14202.8|14173.3|1
1620667880000|2021-05-10 17:31:20|14212.6|14172.6|14198.3|14158.3|14212.6|14172.6|14198.3|14158.3|0
1620667890000|2021-05-10 17:31:30|14198.2|14158.2|14195.8|14155.8|14198.2|14158.2|14195.8|14155.8|0
1620668050000|2021-05-10 17:34:10|14195.9|14155.9|14195.9|14155.9|14195.9|14155.9|14195.9|14155.9|0
1620668520000|2021-05-10 17:42:00|14196|14156|14198.4|14158.4|14198.4|14158.4|14196|14156|0
1620668600000|2021-05-10 17:43:20|14205.9|14145.9|14205.9|14145.9|14205.9|14145.9|14205.9|14145.9|0
1620669600000|2021-05-10 18:00:00|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|0
1620669660000|2021-05-10 18:01:00|14208.3|14148.3|14205.9|14145.9|14208.3|14148.3|14205.9|14145.9|0
1620669720000|2021-05-10 18:02:00|14206|14146|14206|14146|14206|14146|14206|14146|0
1620669790000|2021-05-10 18:03:10|14206.1|14146.1|14208.5|14148.5|14208.5|14148.5|14206.1|14146.1|0
1620669810000|2021-05-10 18:03:30|14208.7|14148.7|14208.7|14148.7|14208.7|14148.7|14208.7|14148.7|0
1620669960000|2021-05-10 18:06:00|||||||||2
1620670010000|2021-05-10 18:06:50|14199|14159|14203.7|14163.7|14203.7|14163.7|14199|14159|0
1620670030000|2021-05-10 18:07:10|14194.1|14174.1|14203.7|14183.7|14203.7|14183.7|14194.1|14174.1|0
1620670040000|2021-05-10 18:07:20|14203.9|14183.9|14206.2|14186.2|14206.2|14186.2|14203.9|14183.9|0
1620670060000|2021-05-10 18:07:40|14206.4|14186.4|14206.2|14186.2|14206.4|14186.4|14206.2|14186.2|0
1620670070000|2021-05-10 18:07:50|14216|14176|14216|14176|14216|14176|14216|14176|1
1620670080000|2021-05-10 18:08:00|14215.8|14175.8|14210.8|14190.8|14215.8|14190.8|14210.8|14175.8|0
1620670100000|2021-05-10 18:08:20|14220.7|14180.7|14215.8|14175.8|14220.7|14180.7|14215.8|14175.8|0
1620670110000|2021-05-10 18:08:30|14218.3|14178.3|14218.3|14158.3|14218.3|14178.3|14218.3|14158.3|0
1620670180000|2021-05-10 18:09:40|14218.4|14158.4|14218.4|14158.4|14218.4|14158.4|14218.4|14158.4|0
1620670310000|2021-05-10 18:11:50|14218.9|14158.9|14218.9|14158.9|14218.9|14158.9|14218.9|14158.9|0
1620670350000|2021-05-10 18:12:30|14228.4|14168.4|14228.4|14168.4|14228.4|14168.4|14228.4|14168.4|0
1620670360000|2021-05-10 18:12:40|14228.5|14168.5|14230.9|14170.9|14230.9|14170.9|14228.5|14168.5|0
1620670380000|2021-05-10 18:13:00|14230.7|14170.7|14228.4|14168.4|14230.7|14170.7|14228.4|14168.4|0
1620670430000|2021-05-10 18:13:50|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|0
1620670440000|2021-05-10 18:14:00|14228.4|14168.4|14230.6|14170.6|14230.6|14170.6|14228.4|14168.4|0
1620670490000|2021-05-10 18:14:50|14228.1|14168.1|14228.1|14168.1|14228.1|14168.1|14228.1|14168.1|0
1620670500000|2021-05-10 18:15:00|||||||||1
1620670520000|2021-05-10 18:15:20|14228|14168|14227.1|14167.1|14228|14168|14227.1|14167.1|10
1620670530000|2021-05-10 18:15:30|14227.7|14167.7|14230.2|14170.2|14230.2|14170.2|14227.7|14167.7|34
1620670540000|2021-05-10 18:15:40|14203.1|14143.1|14228.2|14168.2|14228.2|14168.2|14203.1|14143.1|6
1620670590000|2021-05-10 18:16:30|14228.3|14168.3|14228.3|14168.3|14228.3|14168.3|14228.3|14168.3|0
1620670600000|2021-05-10 18:16:40|14228.6|14168.6|14229.1|14169.1|14229.1|14169.1|14228.6|14168.6|0
1620670620000|2021-05-10 18:17:00|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|15
1620670700000|2021-05-10 18:18:20|14230.1|14170.1|14230.1|14170.1|14230.1|14170.1|14230.1|14170.1|0
1620670730000|2021-05-10 18:18:50|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|1
1620670750000|2021-05-10 18:19:10|14228.1|14168.1|14225.7|14165.7|14228.1|14168.1|14225.7|14165.7|0
1620670790000|2021-05-10 18:19:50|14225.9|14165.9|14228.2|14168.2|14228.2|14168.2|14225.9|14165.9|0
1620691200000|2021-05-11 00:00:00|14234.4|14174.4|14239.1|14179.1|14239.1|14179.1|14234.4|14174.4|0
1620691270000|2021-05-11 00:01:10|14239.2|14179.2|14239.2|14179.2|14239.2|14179.2|14239.2|14179.2|0
1620692680000|2021-05-11 00:24:40|14241.8|14181.8|14241.8|14181.8|14241.8|14181.8|14241.8|14181.8|0
1620693510000|2021-05-11 00:38:30|14241.9|14181.9|14241.9|14181.9|14241.9|14181.9|14241.9|14181.9|0
1620693550000|2021-05-11 00:39:10|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|0
1620693560000|2021-05-11 00:39:20|14247.1|14187.1|14251.6|14191.6|14251.6|14191.6|14247.1|14187.1|0
1620694040000|2021-05-11 00:47:20|14251.8|14191.8|14254.1|14194.1|14254.1|14194.1|14251.8|14191.8|0
1620694120000|2021-05-11 00:48:40|14254.2|14194.2|14254.2|14194.2|14254.2|14194.2|14254.2|14194.2|0
1620694810000|2021-05-11 01:00:10|14254.3|14194.3|14256.7|14196.7|14256.7|14196.7|14254.3|14194.3|0
1620696010000|2021-05-11 01:20:10|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|0
1620696020000|2021-05-11 01:20:20|14254.2|14194.2|14249.4|14189.4|14254.2|14194.2|14249.4|14189.4|0
1620696100000|2021-05-11 01:21:40|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|0
1620696190000|2021-05-11 01:23:10|14249.2|14189.2|14247|14187|14249.2|14189.2|14244.5|14184.5|0
1620696720000|2021-05-11 01:32:00|14246.9|14186.9|14227.8|14167.8|14246.9|14186.9|14227.8|14167.8|0
1620697200000|2021-05-11 01:40:00|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|0
1620697240000|2021-05-11 01:40:40|14242|14182|14242|14182|14242|14182|14242|14182|0
1620697340000|2021-05-11 01:42:20|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|0
1620697390000|2021-05-11 01:43:10|14232|14172|14232|14172|14232|14172|14232|14172|0
1620697400000|2021-05-11 01:43:20|14242|14182|14242|14182|14242|14182|14242|14182|0
1620697660000|2021-05-11 01:47:40|14231.4|14191.4|14217|14177|14231.4|14191.4|14217|14177|0
1620697710000|2021-05-11 01:48:30|14217.1|14177.1|14217.1|14177.1|14217.1|14177.1|14217.1|14177.1|0
1620698030000|2021-05-11 01:53:50|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|0
1620698330000|2021-05-11 01:58:50|14207.5|14187.5|14207.5|14187.5|14207.5|14187.5|14207.5|14187.5|0
1620698390000|2021-05-11 01:59:50|14216.9|14176.9|14216.9|14176.9|14216.9|14176.9|14216.9|14176.9|0
1620698400000|2021-05-11 02:00:00|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|0
1620739800000|2021-05-11 13:30:00|14205|14185|14205|14185|14205|14185|14205|14185|0
1620739810000|2021-05-11 13:30:10|14207.5|14187.5|14172|14112|14207.5|14187.5|14167.5|14107.5|0
1620739820000|2021-05-11 13:30:20|14171.8|14111.8|14167.2|14107.2|14171.8|14111.8|14167.2|14107.2|0
1620739830000|2021-05-11 13:30:30|14157.5|14097.5|14155|14095|14160|14100|14155|14095|0
1620739840000|2021-05-11 13:30:40|14154.9|14094.9|14152.5|14092.5|14154.9|14094.9|14152.5|14092.5|0
1620739860000|2021-05-11 13:31:00|14155|14095|14155|14095|14155|14095|14155|14095|0
1620739890000|2021-05-11 13:31:30|14157.5|14097.5|14162.5|14102.5|14162.5|14102.5|14157.5|14097.5|0
1620739900000|2021-05-11 13:31:40|14165|14105|14165|14105|14165|14105|14165|14105|0
1620739930000|2021-05-11 13:32:10|14165.1|14105.1|14165.1|14105.1|14165.1|14105.1|14165.1|14105.1|0
1620740010000|2021-05-11 13:33:30|14167.6|14107.6|14167.6|14107.6|14167.6|14107.6|14167.6|14107.6|0
1620740030000|2021-05-11 13:33:50|14168|14108|14168.1|14108.1|14168.1|14108.1|14168|14108|0
1620740040000|2021-05-11 13:34:00|14168|14108|14168|14108|14168|14108|14168|14108|0
1620740050000|2021-05-11 13:34:10|14178|14118|14178|14118|14178|14118|14178|14118|0
1620740090000|2021-05-11 13:34:50|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|0
1620740120000|2021-05-11 13:35:20|14178|14118|14180.4|14120.4|14180.4|14120.4|14178|14118|0
1620740150000|2021-05-11 13:35:50|14182.9|14122.9|14182.9|14122.9|14182.9|14122.9|14182.9|14122.9|0
1620740170000|2021-05-11 13:36:10|14180.4|14140.4|14180.4|14140.4|14180.4|14140.4|14180.4|14140.4|0
1620740180000|2021-05-11 13:36:20|14169.9|14149.9|14169.9|14149.9|14169.9|14149.9|14169.9|14149.9|1
1620740190000|2021-05-11 13:36:30|14180.4|14140.4|14180.4|14140.4|14180.4|14140.4|14180.4|14140.4|0
1620740260000|2021-05-11 13:37:40|14190.6|14130.6|14200.4|14140.4|14200.4|14140.4|14190.4|14130.4|0
1620740280000|2021-05-11 13:38:00|14200.5|14140.5|14200.5|14140.5|14200.5|14140.5|14200.5|14140.5|0
1620740290000|2021-05-11 13:38:10|14202.9|14142.9|14202.9|14142.9|14202.9|14142.9|14202.9|14142.9|0
1620740300000|2021-05-11 13:38:20|14193|14153|14195.4|14155.4|14195.4|14155.4|14193|14153|0
1620740370000|2021-05-11 13:39:30|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|0
1620740380000|2021-05-11 13:39:40|14208|14148|14232.9|14172.9|14232.9|14172.9|14208|14148|0
1620740390000|2021-05-11 13:39:50|14230.4|14170.4|14230.5|14170.5|14230.5|14170.5|14230.4|14170.4|0
1620740400000|2021-05-11 13:40:00|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|0
1620740480000|2021-05-11 13:41:20|14232.8|14172.8|14230.4|14170.4|14232.8|14172.8|14230.4|14170.4|0
1620740490000|2021-05-11 13:41:30|14227.9|14167.9|14227.9|14167.9|14227.9|14167.9|14227.9|14167.9|0
1620740590000|2021-05-11 13:43:10|14230.4|14170.4|14232.9|14172.9|14232.9|14172.9|14230.4|14170.4|0
1620740650000|2021-05-11 13:44:10|14235.4|14175.4|14235.4|14175.4|14235.4|14175.4|14235.4|14175.4|0
1620740690000|2021-05-11 13:44:50|14237.9|14177.9|14240.4|14180.4|14240.4|14180.4|14237.9|14177.9|0
1620740700000|2021-05-11 13:45:00|14242.9|14182.9|14242.9|14182.9|14242.9|14182.9|14242.9|14182.9|0
1620740710000|2021-05-11 13:45:10|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|0
1620740750000|2021-05-11 13:45:50|14245.1|14185.1|14240.4|14180.4|14245.1|14185.1|14237.9|14177.9|0
1620740770000|2021-05-11 13:46:10|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|0
1620740800000|2021-05-11 13:46:40|14235.8|14195.8|14245.4|14205.4|14245.4|14205.4|14235.8|14195.8|0
1620740870000|2021-05-11 13:47:50|14245.6|14205.6|14250.4|14210.4|14250.4|14210.4|14245.6|14205.6|0
1620740910000|2021-05-11 13:48:30|14259.8|14199.8|14247.9|14187.9|14259.8|14199.8|14235|14182.9|0
1620740950000|2021-05-11 13:49:10|14248|14188|14248|14188|14248|14188|14248|14188|0
1620741020000|2021-05-11 13:50:20|14248.2|14188.2|14253|14193|14253|14193|14248.2|14188.2|0
1620741190000|2021-05-11 13:53:10|14245.5|14185.5|14245.4|14185.4|14245.5|14185.5|14245.4|14185.4|0
1620741290000|2021-05-11 13:54:50|14242.9|14182.9|14242.9|14182.9|14242.9|14182.9|14242.9|14182.9|0
1620741310000|2021-05-11 13:55:10|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|0
1620741370000|2021-05-11 13:56:10|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|0
1620741450000|2021-05-11 13:57:30|14250.4|14190.4|14250.4|14190.4|14250.4|14190.4|14250.4|14190.4|0
1620741460000|2021-05-11 13:57:40|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|0
1620741470000|2021-05-11 13:57:50|14255.4|14195.4|14255.4|14195.4|14255.4|14195.4|14255.4|14195.4|0
1620741500000|2021-05-11 13:58:20|14245.2|14205.2|14240.4|14200.4|14245.2|14205.2|14240.4|14200.4|0
1620741560000|2021-05-11 13:59:20|14240.5|14200.5|14242.9|14202.9|14242.9|14202.9|14240.5|14200.5|0
1620741570000|2021-05-11 13:59:30|14245.4|14205.4|14245.4|14205.4|14245.4|14205.4|14245.4|14205.4|0
1620741660000|2021-05-11 14:01:00|14235.3|14215.3|14235.3|14215.3|14235.3|14215.3|14235.3|14215.3|0
1620741670000|2021-05-11 14:01:10|14235.2|14215.2|14245.4|14205.4|14245.4|14215.3|14235.2|14205.3|0
1620741680000|2021-05-11 14:01:20|14247.9|14187.9|14237.8|14197.8|14247.9|14197.8|14237.8|14187.9|0
1620741690000|2021-05-11 14:01:30|14237.7|14197.7|14237.7|14197.7|14237.7|14197.7|14237.7|14197.7|0
1620741730000|2021-05-11 14:02:10|14227.3|14207.3|14237.5|14197.5|14237.5|14207.3|14227.1|14197.1|2
1620741850000|2021-05-11 14:04:10|14237.4|14197.4|14235|14195|14237.4|14197.4|14235|14195|0
1620742010000|2021-05-11 14:06:50|14237.5|14197.5|14237.5|14197.5|14237.5|14197.5|14237.5|14197.5|0
1620742320000|2021-05-11 14:12:00|14237.4|14197.4|14235|14195|14237.4|14197.4|14235|14195|0
1620742330000|2021-05-11 14:12:10|14230|14190|14225|14185|14230|14190|14225|14185|0
1620742360000|2021-05-11 14:12:40|14225.5|14185.5|14240|14200|14240|14200|14225.5|14185.5|0
1620742600000|2021-05-11 14:16:40|14242.5|14182.5|14242.5|14182.5|14242.5|14182.5|14242.5|14182.5|0
1620743050000|2021-05-11 14:24:10|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|0
1620743130000|2021-05-11 14:25:30|14245.1|14185.1|14242.6|14182.6|14245.1|14185.1|14242.6|14182.6|0
1620743140000|2021-05-11 14:25:40|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|0
1620743160000|2021-05-11 14:26:00|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|0
1620743450000|2021-05-11 14:30:50|14230.2|14190.2|14232.6|14192.6|14232.6|14192.6|14230.2|14190.2|0
1620743460000|2021-05-11 14:31:00|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|0
1620743500000|2021-05-11 14:31:40|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|0
1620743900000|2021-05-11 14:38:20|14232.5|14192.5|14230.1|14190.1|14232.5|14192.5|14230.1|14190.1|0
1620744020000|2021-05-11 14:40:20|14230|14190|14242.6|14182.6|14242.6|14190|14230|14182.6|0
1620744570000|2021-05-11 14:49:30|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|14232.6|14192.6|0
1620744580000|2021-05-11 14:49:40|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|0
1620744650000|2021-05-11 14:50:50|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|0
1620744790000|2021-05-11 14:53:10|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|0
1620744970000|2021-05-11 14:56:10|14230.2|14190.2|14227.8|14187.8|14230.2|14190.2|14227.8|14187.8|0
1620745040000|2021-05-11 14:57:20|14230.3|14190.3|14235.3|14195.3|14235.3|14195.3|14230.3|14190.3|0
1620745330000|2021-05-11 15:02:10|14237.8|14197.8|14237.8|14197.8|14237.8|14197.8|14237.8|14197.8|0
1620745420000|2021-05-11 15:03:40|14225.7|14185.7|14225.7|14185.7|14225.7|14185.7|14225.7|14185.7|0
1620745440000|2021-05-11 15:04:00|14232.8|14192.8|14232.8|14192.8|14232.8|14192.8|14232.8|14192.8|0
1620745840000|2021-05-11 15:10:40|14232.9|14192.9|14235.3|14195.3|14235.3|14195.3|14232.9|14192.9|0
1620745850000|2021-05-11 15:10:50|14235.2|14195.2|14232.8|14192.8|14235.2|14195.2|14232.8|14192.8|0
1620745900000|2021-05-11 15:11:40|14232.9|14192.9|14232.9|14192.9|14232.9|14192.9|14232.9|14192.9|0
1620745920000|2021-05-11 15:12:00|14235.3|14195.3|14235.3|14195.3|14235.3|14195.3|14235.3|14195.3|0
1620746190000|2021-05-11 15:16:30|14220.3|14200.3|14230.3|14190.3|14232.7|14200.3|14220.3|14190.3|0
1620746290000|2021-05-11 15:18:10|14220.2|14170.3|14210.3|14170.3|14220.2|14180.2|14210.3|14170.3|0
1620746300000|2021-05-11 15:18:20|14212.8|14152.8|14175.3|14135.3|14212.8|14160.3|14175.3|14135.3|0
1620746330000|2021-05-11 15:18:50|14160.3|14120.3|14160.3|14120.3|14160.3|14120.3|14160.3|14120.3|0
1620746360000|2021-05-11 15:19:20|||||||||1
1620746380000|2021-05-11 15:19:40|14169.5|14109.5|14147.8|14087.8|14169.5|14109.5|14115.3|14066.2|0
1620746410000|2021-05-11 15:20:10|14150.3|14090.3|14129.1|14109.1|14150.3|14109.1|14129.1|14090.3|0
1620746420000|2021-05-11 15:20:20|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|0
1620746440000|2021-05-11 15:20:40|14095.4|14075.4|14095.4|14075.4|14095.4|14075.4|14095.4|14075.4|0
1620746770000|2021-05-11 15:26:10|14104.9|14064.9|14090.4|14050.4|14104.9|14064.9|14090.4|14050.4|0
1620746780000|2021-05-11 15:26:20|14092.9|14052.9|14092.9|14052.9|14092.9|14052.9|14092.9|14052.9|0
1620746790000|2021-05-11 15:26:30|14082.9|14022.9|14082.9|14022.9|14082.9|14022.9|14082.9|14022.9|0
1620746800000|2021-05-11 15:26:40|14083|14023|14090.4|14030.4|14090.4|14030.4|14083|14023|0
1620746830000|2021-05-11 15:27:10|14090.3|14030.3|14087.9|14027.9|14090.3|14030.3|14087.9|14027.9|0
1620746840000|2021-05-11 15:27:20|14087.8|14027.8|14087.9|14027.9|14087.9|14027.9|14077.9|14017.9|0
1620746890000|2021-05-11 15:28:10|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|0
1620746910000|2021-05-11 15:28:30|14085.4|14025.4|14085.4|14025.4|14085.4|14025.4|14085.4|14025.4|0
1620746980000|2021-05-11 15:29:40|14087.9|14027.9|14088|14028|14088|14028|14087.9|14027.9|0
1620747000000|2021-05-11 15:30:00|14090.4|14030.4|14090.4|14030.4|14090.4|14030.4|14090.4|14030.4|0
1620747190000|2021-05-11 15:33:10|14090.3|14030.3|14087.9|14027.9|14090.3|14030.3|14085.4|14025.4|0
1620747200000|2021-05-11 15:33:20|14085.4|14025.4|14082.9|14022.9|14085.4|14025.4|14082.9|14022.9|0
1620747600000|2021-05-11 15:40:00|14082.8|14022.8|14077.9|14017.9|14082.8|14022.8|14077.9|14017.9|0
1620747610000|2021-05-11 15:40:10|14077.8|14017.8|14070.4|14010.4|14077.8|14017.8|14070.4|14010.4|0
1620747620000|2021-05-11 15:40:20|14070.5|14010.5|14072.9|14012.9|14072.9|14012.9|14070.5|14010.5|0
1620747710000|2021-05-11 15:41:50|14062.8|14022.8|14060.4|14020.4|14062.8|14022.8|14060.4|14020.4|0
1620747830000|2021-05-11 15:43:50|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|0
1620747840000|2021-05-11 15:44:00|14055.4|14015.4|14052.9|14012.9|14055.4|14015.4|14052.9|14012.9|0
1620747850000|2021-05-11 15:44:10|14050.4|14010.4|14050.4|14010.4|14050.4|14010.4|14050.4|14010.4|0
1620747870000|2021-05-11 15:44:30|14082.9|14022.9|14080.4|14020.4|14082.9|14022.9|14080.4|14020.4|0
1620747880000|2021-05-11 15:44:40|14080.5|14020.5|14082.9|14022.9|14082.9|14022.9|14080.5|14020.5|0
1620747890000|2021-05-11 15:44:50|14083|14023|14085.4|14025.4|14085.4|14025.4|14083|14023|0
1620747900000|2021-05-11 15:45:00|14085.5|14025.5|14087.9|14027.9|14087.9|14027.9|14085.5|14025.5|0
1620747940000|2021-05-11 15:45:40|14090.4|14030.4|14088.1|14028.1|14090.4|14030.4|14087.9|14027.9|0
1620747960000|2021-05-11 15:46:00|14092.9|14032.9|14090.4|14030.4|14092.9|14032.9|14090.4|14030.4|0
1620747990000|2021-05-11 15:46:30|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|0
1620748000000|2021-05-11 15:46:40|14088|14047.9|14092.9|14032.9|14092.9|14047.9|14088|14027.9|0
1620748090000|2021-05-11 15:48:10|14093|14033|14093|14033|14093|14033|14093|14033|0
1620748160000|2021-05-11 15:49:20|14095.5|14035.5|14095.5|14035.5|14095.5|14035.5|14095.5|14035.5|0
1620748440000|2021-05-11 15:54:00|14085.8|14045.8|14095.5|14055.5|14095.5|14055.5|14085.8|14045.8|0
1620748450000|2021-05-11 15:54:10|14104.5|14044.5|14104.5|14044.5|14104.5|14044.5|14104.5|14044.5|0
1620748460000|2021-05-11 15:54:20|14083|14023|14083|14023|14083|14023|14075.5|14015.5|0
1620748760000|2021-05-11 15:59:20|14083.1|14023.1|14085.5|14025.5|14085.5|14025.5|14083.1|14023.1|0
1620748810000|2021-05-11 16:00:10|14085.4|14025.4|14085.4|14025.4|14085.4|14025.4|14085.4|14025.4|0
1620748830000|2021-05-11 16:00:30|14083|14023|14083|14023|14083|14023|14083|14023|0
1620748850000|2021-05-11 16:00:50|14085.5|14025.5|14085.5|14025.5|14085.5|14025.5|14085.5|14025.5|0
1620748860000|2021-05-11 16:01:00|14085.4|14025.4|14083|14023|14085.4|14025.4|14083|14023|0
1620748900000|2021-05-11 16:01:40|14082.9|14022.9|14080.5|14020.5|14082.9|14022.9|14080.5|14020.5|0
1620748920000|2021-05-11 16:02:00|14078|14018|14078|14018|14078|14018|14078|14018|0
1620748940000|2021-05-11 16:02:20|14077.9|14017.9|14075.5|14015.5|14077.9|14017.9|14075.5|14015.5|0
1620748950000|2021-05-11 16:02:30|14075.4|14015.4|14073|14013|14075.4|14015.4|14073|14013|0
1620748960000|2021-05-11 16:02:40|14072.9|14012.9|14083|14023|14083|14023|14070.5|14010.5|0
1620748970000|2021-05-11 16:02:50|14082.9|14022.9|14083|14023|14083|14023|14080.5|14020.5|0
1620749180000|2021-05-11 16:06:20|14085.5|14025.5|14085.5|14025.5|14085.5|14025.5|14085.5|14025.5|0
1620749280000|2021-05-11 16:08:00|14088|14028|14093|14033|14093|14033|14088|14028|0
1620749290000|2021-05-11 16:08:10|14095.5|14035.5|14100.5|14040.5|14100.5|14040.5|14095.5|14035.5|0
1620749330000|2021-05-11 16:08:50|14090.6|14050.6|14093|14053|14093|14053|14090.6|14050.6|0
1620749360000|2021-05-11 16:09:20|14095.5|14055.5|14095.5|14055.5|14095.5|14055.5|14095.5|14055.5|0
1620749400000|2021-05-11 16:10:00|14095.3|14055.3|14075.5|14055.5|14095.5|14055.5|14075.5|14048.3|0
1620749410000|2021-05-11 16:10:10|14095.5||14095.5||14095.5||14095.5||0
1620749420000|2021-05-11 16:10:20|14115.5||14115.5||14115.5||14115.5||0
1620749490000|2021-05-11 16:11:30|14113|14053|14113|14053|14113|14053|14113|14053|0
1620749510000|2021-05-11 16:11:50|14113.1|14053.1|14118|14058|14118|14058|14113.1|14053.1|0
1620749520000|2021-05-11 16:12:00|14120.5|14060.5|14120.5|14060.5|14120.5|14060.5|14120.5|14060.5|0
1620749530000|2021-05-11 16:12:10|14123|14063|14120.5|14080.5|14123|14080.5|14113.3|14063|0
1620749590000|2021-05-11 16:13:10|14108|14088|14120.5|14080.5|14120.5|14088|14108|14080.5|0
1620749620000|2021-05-11 16:13:40|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|0
1620749640000|2021-05-11 16:14:00|14110.6|14050.6|14113|14053|14113|14053|14110.6|14050.6|0
1620749650000|2021-05-11 16:14:10|14113.1|14053.1|14108|14048|14118|14058|14108|14048|0
1620749740000|2021-05-11 16:15:40|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|0
1620749750000|2021-05-11 16:15:50|14108|14048|14105.6|14045.6|14108|14048|14105.6|14045.6|0
1620749760000|2021-05-11 16:16:00|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|0
1620749770000|2021-05-11 16:16:10|14108|14048|14108.1|14048.1|14108.1|14048.1|14105.6|14045.6|0
1620749800000|2021-05-11 16:16:40|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|0
1620749960000|2021-05-11 16:19:20|14113.1|14053.1|14117.8|14057.8|14117.8|14057.8|14113.1|14053.1|0
1620749970000|2021-05-11 16:19:30|14110.6|14050.6|14113.1|14053.1|14113.1|14053.1|14110.6|14050.6|0
1620749980000|2021-05-11 16:19:40|14113.2|14053.2|14120.6|14060.6|14120.6|14060.6|14113.2|14053.2|0
1620749990000|2021-05-11 16:19:50|14110.6|14050.6|14113.1|14053.1|14113.1|14053.1|14110.6|14050.6|0
1620750000000|2021-05-11 16:20:00|14113.2|14053.2|14110.6|14050.6|14115.6|14055.6|14110.6|14050.6|0
1620750010000|2021-05-11 16:20:10|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|0
1620750020000|2021-05-11 16:20:20|14123.2|14063.2|14125.6|14065.6|14125.6|14065.6|14123.2|14063.2|0
1620750030000|2021-05-11 16:20:30|14126.1|14066.1|14126.1|14066.1|14126.1|14066.1|14126.1|14066.1|0
1620750040000|2021-05-11 16:20:40|14125|14065|14108.1|14048.1|14125|14065|14108.1|14048.1|0
1620750050000|2021-05-11 16:20:50|14109.2|14049.2|14123.1|14063.1|14123.1|14063.1|14109.2|14049.2|0
1620750100000|2021-05-11 16:21:40|14123|14063|14123|14063|14123|14063|14123|14063|0
1620750110000|2021-05-11 16:21:50|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|0
1620750130000|2021-05-11 16:22:10|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|0
1620750230000|2021-05-11 16:23:50|14123.2|14063.2|14125.6|14065.6|14125.6|14065.6|14123.2|14063.2|0
1620750340000|2021-05-11 16:25:40|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|0
1620750430000|2021-05-11 16:27:10|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|0
1620750530000|2021-05-11 16:28:50|14120.5|14060.5|14118.1|14058.1|14120.5|14060.5|14118.1|14058.1|0
1620750620000|2021-05-11 16:30:20|14118|14058|14118|14058|14118|14058|14118|14058|0
1620750630000|2021-05-11 16:30:30|14115.6|14055.6|14115.6|14055.6|14115.6|14055.6|14115.6|14055.6|0
1620750640000|2021-05-11 16:30:40|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|0
1620750910000|2021-05-11 16:35:10|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|0
1620751010000|2021-05-11 16:36:50|14105.6|14065.6|14105.6|14065.6|14105.6|14065.6|14105.6|14065.6|0
1620751030000|2021-05-11 16:37:10|14095.9|14075.9|14103.1|14083.1|14103.1|14083.1|14095.9|14075.9|0
1620751040000|2021-05-11 16:37:20|14105.6|14085.6|14105.6|14085.6|14105.6|14085.6|14105.6|14085.6|0
1620751070000|2021-05-11 16:37:50|14124.9|14064.9|14120.6|14060.6|14124.9|14064.9|14120.6|14060.6|0
1620751100000|2021-05-11 16:38:20|14123.1|14063.1|14130.6|14070.6|14130.6|14070.6|14123.1|14063.1|0
1620751250000|2021-05-11 16:40:50|14130.4|14070.4|14130.4|14070.4|14130.4|14070.4|14130.4|14070.4|0
1620751260000|2021-05-11 16:41:00|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|0
1620751300000|2021-05-11 16:41:40|14123.2|14063.2|14125.6|14065.6|14125.6|14065.6|14123.2|14063.2|0
1620751330000|2021-05-11 16:42:10|14125.7|14065.7|14138.7|14078.7|14141.2|14081.2|14125.6|14065.6|0
1620751410000|2021-05-11 16:43:30|14141.1|14081.1|14141.1|14081.1|14141.1|14081.1|14141.1|14081.1|0
1620751530000|2021-05-11 16:45:30|14140.7|14080.7|14140.7|14080.7|14140.7|14080.7|14140.7|14080.7|0
1620751600000|2021-05-11 16:46:40|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|0
1620751720000|2021-05-11 16:48:40|14135.7|14075.7|14135.7|14075.7|14135.7|14075.7|14135.7|14075.7|0
1620751840000|2021-05-11 16:50:40|14133.2|14073.2|14133.2|14073.2|14133.2|14073.2|14133.2|14073.2|0
1620751960000|2021-05-11 16:52:40|14130.7|14070.7|14130.7|14070.7|14130.7|14070.7|14130.7|14070.7|0
1620751970000|2021-05-11 16:52:50|14133.2|14073.2|14133.2|14073.2|14133.2|14073.2|14133.2|14073.2|0
1620752060000|2021-05-11 16:54:20|14130.7|14070.7|14130.7|14070.7|14130.7|14070.7|14130.7|14070.7|0
1620752080000|2021-05-11 16:54:40|14118.2|14078.2|14118.2|14078.2|14118.2|14078.2|14118.2|14078.2|0
1620752200000|2021-05-11 16:56:40|14118.1|14078.1|14115.7|14075.7|14118.1|14078.1|14115.7|14075.7|0
1620752260000|2021-05-11 16:57:40|14126.7|14066.7|14141.2|14081.2|14141.2|14081.2|14126.7|14066.7|0
1620752270000|2021-05-11 16:57:50|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|0
1620752280000|2021-05-11 16:58:00|14146.2|14086.2|14146.2|14086.2|14146.2|14086.2|14146.2|14086.2|0
1620752290000|2021-05-11 16:58:10|14146.1|14086.1|14141.2|14081.2|14146.1|14086.1|14141.2|14081.2|0
1620752300000|2021-05-11 16:58:20|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|0
1620752420000|2021-05-11 17:00:20|14143.2|14083.2|14143.2|14083.2|14143.2|14083.2|14143.2|14083.2|0
1620752430000|2021-05-11 17:00:30|14143.1|14083.1|14140.7|14080.7|14143.1|14083.1|14140.7|14080.7|0
1620752470000|2021-05-11 17:01:10|14141.2|14081.2|14141.2|14081.2|14141.2|14081.2|14141.2|14081.2|0
1620752500000|2021-05-11 17:01:40|14130.3|14090.3|14141.2|14081.2|14141.2|14090.3|14128.7|14068.7|0
1620752510000|2021-05-11 17:01:50|14119.9|14099.9|14140.7|14080.7|14140.7|14099.9|14119.9|14080.7|0
1620752530000|2021-05-11 17:02:10|14138.3|14078.3|14138.3|14078.3|14138.3|14078.3|14138.3|14078.3|0
1620752830000|2021-05-11 17:07:10|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|0
1620752870000|2021-05-11 17:07:50|14138.3|14078.3|14138.2|14078.2|14138.3|14078.3|14138.2|14078.2|0
1620752940000|2021-05-11 17:09:00|14135.7|14075.7|14135.7|14075.7|14135.7|14075.7|14135.7|14075.7|0
1620752950000|2021-05-11 17:09:10|14135.1|14075.1|14100.7|14040.7|14135.1|14075.1|14100.7|14040.7|0
1620753040000|2021-05-11 17:10:40|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|0
1620753080000|2021-05-11 17:11:20|14100.7|14040.7|14098.3|14038.3|14100.7|14040.7|14098.3|14038.3|0
1620753210000|2021-05-11 17:13:30|14098.2|14038.2|14098.3|14038.3|14098.3|14038.3|14095.8|14035.8|0
1620753240000|2021-05-11 17:14:00|14090.8|14050.8|14090.8|14050.8|14090.8|14050.8|14090.8|14050.8|0
1620753250000|2021-05-11 17:14:10|14128.3|14068.3|14128.3|14068.3|14128.3|14068.3|14125.8|14065.8|0
1620753280000|2021-05-11 17:14:40|14125.8|14065.8|14125.8|14065.8|14125.8|14065.8|14125.8|14065.8|0
1620753290000|2021-05-11 17:14:50|14125.7|14065.7|14123.3|14063.3|14125.7|14065.7|14123.3|14063.3|0
1620753380000|2021-05-11 17:16:20|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|0
1620753400000|2021-05-11 17:16:40|14120.7|14060.7|14118.3|14058.3|14120.7|14060.7|14118.3|14058.3|0
1620753670000|2021-05-11 17:21:10|14118.2|14058.2|14115.8|14055.8|14118.2|14058.2|14115.8|14055.8|0
1620753680000|2021-05-11 17:21:20|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|0
1620754060000|2021-05-11 17:27:40|14108.4|14048.4|14110.8|14050.8|14110.8|14050.8|14108.4|14048.4|0
1620754120000|2021-05-11 17:28:40|14087.3|14067.3|14108.3|14048.3|14108.3|14067.3|14087.3|14048.3|0
1620754130000|2021-05-11 17:28:50|14060.8|14040.8|14060.8|14040.8|14060.8|14040.8|14060.8|14040.8|0
1620754140000|2021-05-11 17:29:00|14120.8|14060.8|14110.8|14050.8|14120.8|14060.8|14110.8|14050.8|0
1620754150000|2021-05-11 17:29:10|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|0
1620754270000|2021-05-11 17:31:10|14108.2|14048.2|14105.8|14045.8|14108.2|14048.2|14105.8|14045.8|0
1620754380000|2021-05-11 17:33:00|14105.7|14045.7|14103.3|14043.3|14105.7|14045.7|14103.3|14043.3|0
1620754490000|2021-05-11 17:34:50|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|0
1620754500000|2021-05-11 17:35:00|14098.3|14038.3|14095.8|14035.8|14098.3|14038.3|14095.8|14035.8|0
1620754600000|2021-05-11 17:36:40|14093.3|14033.3|14093.3|14033.3|14093.3|14033.3|14093.3|14033.3|0
1620754690000|2021-05-11 17:38:10|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|0
1620754720000|2021-05-11 17:38:40|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|0
1620754830000|2021-05-11 17:40:30|14090.8|14030.8|14088.4|14028.4|14090.8|14030.8|14088.4|14028.4|0
1620754940000|2021-05-11 17:42:20|14075.9|14035.9|14075.9|14035.9|14075.9|14035.9|14075.9|14035.9|0
1620755050000|2021-05-11 17:44:10|14073.4|14033.4|14073.4|14033.4|14073.4|14033.4|14073.4|14033.4|0
1620755160000|2021-05-11 17:46:00|14073.3|14033.3|14070.9|14030.9|14073.3|14033.3|14070.9|14030.9|0
1620755270000|2021-05-11 17:47:50|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|0
1620755310000|2021-05-11 17:48:30|14068.3|14028.3|14053.4|14033.4|14068.3|14033.4|14053.4|14028.3|0
1620755380000|2021-05-11 17:49:40|14053.3|14033.3|14050.9|14030.9|14053.3|14033.3|14050.9|14030.9|0
1620755500000|2021-05-11 17:51:40|14071.8|14011.8|14095.9|14035.9|14095.9|14035.9|14071.8|14011.8|0
1620755510000|2021-05-11 17:51:50|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|0
1620755580000|2021-05-11 17:53:00|14093.5|14033.5|14095.9|14035.9|14095.9|14035.9|14093.5|14033.5|0
1620755740000|2021-05-11 17:55:40|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|0
1620755890000|2021-05-11 17:58:10|14095.9|14035.9|14095.9|14035.9|14095.9|14035.9|14095.9|14035.9|0
1620756020000|2021-05-11 18:00:20|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|0
1620756030000|2021-05-11 18:00:30|14083.4|14043.4|14083.4|14043.4|14083.4|14043.4|14083.4|14043.4|0
1620756120000|2021-05-11 18:02:00|14083.5|14043.5|14085.9|14045.9|14085.9|14045.9|14083.5|14043.5|0
1620756240000|2021-05-11 18:04:00|14083.4|14043.4|14098.4|14038.4|14098.4|14043.4|14083.4|14038.4|0
1620756340000|2021-05-11 18:05:40|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|0
1620756680000|2021-05-11 18:11:20|14098.4|14038.4|14083.5|14043.5|14098.4|14043.5|14083.5|14036|0
1620756720000|2021-05-11 18:12:00|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|0
1620756730000|2021-05-11 18:12:10|14081|14021|14081|14021|14081|14021|14081|14021|0
1620756760000|2021-05-11 18:12:40|14078.5|14018.5|14078.5|14018.5|14078.5|14018.5|14078.5|14018.5|0
1620756780000|2021-05-11 18:13:00|14078.4|14018.4|14076|14016|14078.4|14018.4|14076|14016|0
1620756810000|2021-05-11 18:13:30|14083.5|14023.5|14081|14021|14083.5|14023.5|14081|14021|0
1620756840000|2021-05-11 18:14:00|14081.1|14021.1|14083.5|14023.5|14083.5|14023.5|14081.1|14021.1|0
1620756870000|2021-05-11 18:14:30|14081|14021|14078.5|14018.5|14081|14021|14078.5|14018.5|0
1620756880000|2021-05-11 18:14:40|14080.1|14020.1|14096|14036|14096|14036|14080.1|14020.1|0
1620756890000|2021-05-11 18:14:50|14093.5|14033.5|14093.5|14033.5|14093.5|14033.5|14093.5|14033.5|0
1620756900000|2021-05-11 18:15:00|14093.4|14033.4|14093.5|14033.5|14093.5|14033.5|14093.4|14033.4|0
1620756910000|2021-05-11 18:15:10|14091.1|14031.1|14093.4|14033.4|14093.5|14033.5|14091.1|14031.1|2
1620756920000|2021-05-11 18:15:20|14093.5|14033.5|14098.4|14038.4|14098.4|14038.4|14093.5|14033.5|0
1620756930000|2021-05-11 18:15:30|14100.9|14040.9|14093.2|14033.2|14120.9|14070.7|14088.5|14028.5|0
1620756940000|2021-05-11 18:15:40|14090.7|14030.7|14088.2|14028.2|14090.7|14030.7|14088.2|14028.2|0
1620756950000|2021-05-11 18:15:50|14085.7|14025.7|14078.3|14018.3|14085.7|14025.7|14078.2|14018.2|0
1620756960000|2021-05-11 18:16:00|14078.2|14018.2|14058.3|14018.3|14078.2|14023.3|14058.3|14015.8|0
1620756970000|2021-05-11 18:16:10|14058.2|14018.2|14040.8|14020.8|14058.2|14023.3|14040.8|14015.8|0
1620756980000|2021-05-11 18:16:20|14061.8|14001.8|14088.5|14028.5|14095.8|14035.8|14061.8|14001.8|1
1620756990000|2021-05-11 18:16:30|14088.6|14028.6|14080.7|14040.7|14091|14040.7|14080.7|14028.6|2
1620757000000|2021-05-11 18:16:40|14083.1|14043.1|14108.1|14048.1|14115.7|14055.7|14083.1|14033|3
1620757020000|2021-05-11 18:17:00|14107.5|14047.5|14107.9|14047.9|14108|14048|14107.5|14047.5|2
1620757030000|2021-05-11 18:17:10|14108|14048|14108.1|14048.1|14108.1|14048.1|14108|14048|0
1620757040000|2021-05-11 18:17:20|14107.7|14047.7|14108.1|14048.1|14108.1|14048.1|14107.7|14047.7|2
1620757050000|2021-05-11 18:17:30|14107.7|14047.7|14110.6|14050.6|14110.6|14050.6|14107.7|14047.7|2
1620757060000|2021-05-11 18:17:40|14108.1|14048.1|14103.1|14043.1|14108.1|14048.1|14103.1|14043.1|0
1620757070000|2021-05-11 18:17:50|14102.7|14042.7|14103.1|14043.1|14103.1|14043.1|14102.7|14042.7|2
1620757080000|2021-05-11 18:18:00|14103.4|14043.4|14113.1|14053.1|14113.1|14053.1|14103.4|14043.4|0
1620757090000|2021-05-11 18:18:10|14110.6|14050.6|14105.5|14045.5|14110.6|14050.6|14105.5|14045.5|0
1620757110000|2021-05-11 18:18:30|14103.1|14043.1|14102.9|14042.9|14103.1|14043.1|14102.9|14042.9|0
1620757190000|2021-05-11 18:19:50|14102.5|14042.5|14090.4|14030.4|14102.5|14042.5|14090.4|14030.4|1
1620777600000|2021-05-12 00:00:00|14109.2|14049.2|14139.2|14079.2|14139.2|14079.2|14109.2|14049.2|0
1620777640000|2021-05-12 00:00:40|14144.2|14084.2|14139.2|14079.2|14144.2|14084.2|14139.2|14079.2|0
1620777660000|2021-05-12 00:01:00|14139.1|14079.1|14136.7|14076.7|14139.1|14079.1|14136.7|14076.7|0
1620777680000|2021-05-12 00:01:20|14134.2|14074.2|14134.2|14074.2|14134.2|14074.2|14134.2|14074.2|0
1620777690000|2021-05-12 00:01:30|14131.7|14071.7|14131.7|14071.7|14131.7|14071.7|14131.7|14071.7|0
1620777730000|2021-05-12 00:02:10|14131.9|14071.9|14131.9|14071.9|14131.9|14071.9|14131.9|14071.9|0
1620777750000|2021-05-12 00:02:30|14136.7|14076.7|14136.7|14076.7|14136.7|14076.7|14136.7|14076.7|0
1620777870000|2021-05-12 00:04:30|14136.8|14076.8|14139.2|14079.2|14139.2|14079.2|14136.8|14076.8|0
1620777920000|2021-05-12 00:05:20|14144.2|14084.2|14144.2|14084.2|14144.2|14084.2|14144.2|14084.2|0
1620778060000|2021-05-12 00:07:40|14144.4|14084.4|14149.2|14089.2|14149.2|14089.2|14144.4|14084.4|0
1620778160000|2021-05-12 00:09:20|14169.2|14109.2|14169.2|14109.2|14169.2|14109.2|14169.2|14109.2|0
1620778180000|2021-05-12 00:09:40|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|0
1620778190000|2021-05-12 00:09:50|14172.3|14112.3|14172.3|14112.3|14172.3|14112.3|14172.3|14112.3|0
1620778200000|2021-05-12 00:10:00|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|0
1620778510000|2021-05-12 00:15:10|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|0
1620778740000|2021-05-12 00:19:00|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|0
1620778760000|2021-05-12 00:19:20|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|0
1620778900000|2021-05-12 00:21:40|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|0
1620778910000|2021-05-12 00:21:50|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|0
1620778920000|2021-05-12 00:22:00|14172.4|14112.4|14172.2|14112.2|14172.4|14112.4|14172.2|14112.2|0
1620778930000|2021-05-12 00:22:10|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|0
1620779280000|2021-05-12 00:28:00|14172.7|14112.7|14172.7|14112.7|14172.7|14112.7|14172.7|14112.7|0
1620779620000|2021-05-12 00:33:40|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|0
1620779790000|2021-05-12 00:36:30|14173.4|14113.4|14183.1|14123.1|14183.1|14123.1|14173.4|14113.4|0
1620780180000|2021-05-12 00:43:00|14183.2|14123.2|14188.1|14128.1|14188.1|14128.1|14183.2|14123.2|0
1620780220000|2021-05-12 00:43:40|14187.9|14127.9|14187.9|14127.9|14187.9|14127.9|14187.9|14127.9|0
1620780230000|2021-05-12 00:43:50|14183.1|14123.1|14183.1|14123.1|14183.1|14123.1|14183.1|14123.1|0
1620780320000|2021-05-12 00:45:20|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|0
1620780590000|2021-05-12 00:49:50|14181|14121|14183.4|14123.4|14183.4|14123.4|14181|14121|0
1620780620000|2021-05-12 00:50:20|14183|14123|14183|14123|14183|14123|14183|14123|0
1620782170000|2021-05-12 01:16:10|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|0
1620782500000|2021-05-12 01:21:40|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|0
1620782790000|2021-05-12 01:26:30|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|0
1620782800000|2021-05-12 01:26:40|14222.5|14162.5|14220.1|14160.1|14222.5|14162.5|14220.1|14160.1|0
1620782810000|2021-05-12 01:26:50|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|0
1620782840000|2021-05-12 01:27:20|14225.1|14165.1|14225.1|14165.1|14225.1|14165.1|14225.1|14165.1|0
1620782860000|2021-05-12 01:27:40|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|0
1620782870000|2021-05-12 01:27:50|14222.5|14162.5|14220.1|14160.1|14222.5|14162.5|14220.1|14160.1|0
1620783200000|2021-05-12 01:33:20|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|0
1620783310000|2021-05-12 01:35:10|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|0
1620784050000|2021-05-12 01:47:30|14220|14160|14205.1|14145.1|14220|14160|14205.1|14145.1|0
1620784060000|2021-05-12 01:47:40|14205.6|14145.6|14220.1|14160.1|14220.1|14160.1|14205.6|14145.6|0
1620784080000|2021-05-12 01:48:00|14220|14160|14215.1|14155.1|14220|14160|14215.1|14155.1|0
1620784100000|2021-05-12 01:48:20|14214.8|14154.8|14205.1|14145.1|14214.8|14154.8|14205.1|14145.1|0
1620784110000|2021-05-12 01:48:30|14202.6|14142.6|14202.6|14142.6|14202.6|14142.6|14202.6|14142.6|0
1620784130000|2021-05-12 01:48:50|14202.7|14142.7|14205.1|14145.1|14205.1|14145.1|14202.7|14142.7|0
1620784140000|2021-05-12 01:49:00|14202.6|14142.6|14202.6|14142.6|14202.6|14142.6|14202.6|14142.6|0
1620784160000|2021-05-12 01:49:20|14202.7|14142.7|14205.1|14145.1|14205.1|14145.1|14202.7|14142.7|0
1620784360000|2021-05-12 01:52:40|14205.2|14145.2|14205.2|14145.2|14205.2|14145.2|14205.2|14145.2|0
1620784400000|2021-05-12 01:53:20|14227.7|14167.7|14205.2|14145.2|14227.7|14167.7|14205.2|14145.2|0
1620784410000|2021-05-12 01:53:30|14205.3|14145.3|14205.2|14145.2|14217.7|14157.7|14205.2|14145.2|0
1620784750000|2021-05-12 01:59:10|14202.7|14142.7|14202.7|14142.7|14202.7|14142.7|14202.7|14142.7|0
1620826200000|2021-05-12 13:30:00|14205.2|14145.2|14200.2|14140.2|14205.2|14145.2|14200.2|14140.2|10
1620826210000|2021-05-12 13:30:10|14197.7|14137.7|14195.2|14135.2|14197.7|14137.7|14195.2|14135.2|0
1620826240000|2021-05-12 13:30:40|14192.7|14132.7|14192.7|14132.7|14192.7|14132.7|14192.7|14132.7|0
1620826260000|2021-05-12 13:31:00|14183|14143|14180.5|14140.5|14183|14143|14180.5|14140.5|0
1620826290000|2021-05-12 13:31:30|14178|14138|14158|14138|14178|14147.7|14158|14138|0
1620826300000|2021-05-12 13:31:40|14150.5|14130.5|14132.8|14072.8|14169.6|14130.5|14132.8|14072.8|10
1620826310000|2021-05-12 13:31:50|14135.3|14075.3|14135.3|14075.3|14135.3|14075.3|14135.3|14075.3|0
1620826320000|2021-05-12 13:32:00|14135.2|14075.2|14132.8|14072.8|14135.2|14075.2|14132.8|14072.8|0
1620826340000|2021-05-12 13:32:20|14135.3|14075.3|14135.5|14075.5|14140.3|14080.3|14132.8|14072.8|0
1620826350000|2021-05-12 13:32:30|14147.8|14087.8|14112.7|14052.7|14147.8|14087.8|14112.7|14052.7|0
1620826360000|2021-05-12 13:32:40|14110.3|14050.3|14110.3|14050.3|14110.3|14050.3|14110.3|14050.3|0
1620826370000|2021-05-12 13:32:50|14107.8|14067.8|14107.8|14067.8|14107.8|14067.8|14107.8|14067.8|0
1620827070000|2021-05-12 13:44:30|14098.1|14078.1|14098.1|14078.1|14098.1|14078.1|14098.1|14078.1|7
1620827690000|2021-05-12 13:54:50|14080.6|14020.6|14078.1|14018.1|14080.6|14020.6|14078.1|14018.1|0
1620827720000|2021-05-12 13:55:20|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|0
1620827730000|2021-05-12 13:55:30|14080.6|14020.6|14080.6|14020.6|14080.6|14020.6|14080.6|14020.6|0
1620827740000|2021-05-12 13:55:40|14075.6|14015.6|14083.1|14023.1|14083.1|14023.1|14075.6|14015.6|0
1620827840000|2021-05-12 13:57:20|14080.6|14020.6|14080.6|14020.6|14080.6|14020.6|14080.6|14020.6|0
1620827850000|2021-05-12 13:57:30|14078.1|14018.1|14063.1|14003.1|14078.1|14018.1|14063.1|14003.1|0
1620827900000|2021-05-12 13:58:20|14060.6|14000.6|14058.1|13998.1|14060.6|14000.6|14058.1|13998.1|0
1620827940000|2021-05-12 13:59:00|14060.6|14000.6|14060.6|14000.6|14060.6|14000.6|14060.6|14000.6|0
1620827970000|2021-05-12 13:59:30|14063.1|14003.1|14063.1|14003.1|14063.1|14003.1|14063.1|14003.1|0
1620828000000|2021-05-12 14:00:00|14053.2|14013.2|14058.1|14018.1|14058.1|14018.1|14053.2|14013.2|0
1620828010000|2021-05-12 14:00:10|14058.2|14018.2|14098.1|14038.1|14098.1|14038.1|14058.2|14011|0
1620828030000|2021-05-12 14:00:30|14088.1|14048.1|14085.6|14045.6|14088.1|14048.1|14085.6|14045.6|0
1620828040000|2021-05-12 14:00:40|14095.7|14035.7|14093.1|14053.1|14095.7|14053.1|14093.1|14035.7|0
1620828410000|2021-05-12 14:06:50|14093.2|14053.2|14095.6|14055.6|14095.6|14055.6|14093.2|14053.2|0
1620828430000|2021-05-12 14:07:10|14095.7|14055.7|14095.7|14055.7|14095.7|14055.7|14095.7|14055.7|0
1620828610000|2021-05-12 14:10:10|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|0
1620828810000|2021-05-12 14:13:30|14088.2|14068.2|14088.3|14068.3|14088.3|14068.3|14088.2|14068.2|0
1620828820000|2021-05-12 14:13:40|14093.2|14073.2|14100.7|14080.7|14100.7|14080.7|14093.2|14073.2|0
1620828830000|2021-05-12 14:13:50|14120|14060|14120|14060|14120|14060|14120|14060|0
1620828840000|2021-05-12 14:14:00|14088.2|14028.2|14078.2|14038.2|14105.3|14055.7|14078.2|14028.2|0
1620828850000|2021-05-12 14:14:10|14090.7|14050.7|14090.7|14050.7|14090.7|14050.7|14090.7|14050.7|0
1620828940000|2021-05-12 14:15:40|14076.1|14036.1|14076.1|14036.1|14076.1|14036.1|14076.1|14036.1|0
1620829000000|2021-05-12 14:16:40|14078.5|14038.5|14078.5|14038.5|14078.5|14038.5|14078.5|14038.5|0
1620829080000|2021-05-12 14:18:00|14068.2|14048.2|14068.2|14048.2|14068.2|14048.2|14068.2|14048.2|0
1620829090000|2021-05-12 14:18:10|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|0
1620829230000|2021-05-12 14:20:30|14065.8|14045.8|14065.8|14045.8|14065.8|14045.8|14065.8|14045.8|0
1620829300000|2021-05-12 14:21:40|14075.5|14035.5|14065.8|14025.8|14075.5|14035.5|14065.8|14025.8|0
1620829820000|2021-05-12 14:30:20|||||||||2
1620830050000|2021-05-12 14:34:10|14063.4|14023.4|14063.4|14023.4|14063.4|14023.4|14063.4|14023.4|0
1620830060000|2021-05-12 14:34:20|14063.3|14023.3|14063.3|14023.3|14063.3|14023.3|14063.3|14023.3|0
1620830070000|2021-05-12 14:34:30|14050.8|14030.8|14053.3|14013.3|14053.3|14030.8|14050.8|14013.3|0
1620830180000|2021-05-12 14:36:20|14063.3|14003.3|14048.3|14008.3|14063.3|14010.8|14048.3|14000.8|0
1620830440000|2021-05-12 14:40:40|14028.3|14005.8|14025.8|14005.8|14028.3|14005.8|14025.8|14005.8|0
1620830450000|2021-05-12 14:40:50|14030.8|13990.8|14028.3|13988.3|14030.8|13990.8|14028.3|13988.3|0
1620830470000|2021-05-12 14:41:10|14018.3|13998.3|14015.8|13995.8|14018.3|13998.3|14015.8|13995.8|0
1620830620000|2021-05-12 14:43:40|14015.7|13995.7|14010.8|13990.8|14015.7|13995.7|14010.8|13990.8|0
1620830650000|2021-05-12 14:44:10|14030.5|13970.5|14013.3|13953.3|14030.5|13970.5|14013.3|13953.3|0
1620830660000|2021-05-12 14:44:20|14013.4|13953.4|14003.3|13963.3|14015.8|13963.3|14003.3|13953.4|0
1620830750000|2021-05-12 14:45:50|14003.4|13963.4|14005.8|13965.8|14005.8|13965.8|14003.4|13963.4|0
1620830760000|2021-05-12 14:46:00|14003.3|13963.3|14003.3|13963.3|14003.3|13963.3|14003.3|13963.3|0
1620830970000|2021-05-12 14:49:30|14003.4|13963.4|14003.4|13963.4|14003.4|13963.4|14003.4|13963.4|0
1620831010000|2021-05-12 14:50:10||13983.4||13983.4||13983.4||13983.4|0
1620831130000|2021-05-12 14:52:10|14008.4|13988.4|14008.4|13988.4|14008.4|13988.4|14008.4|13988.4|0
1620831140000|2021-05-12 14:52:20|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|0
1620831150000|2021-05-12 14:52:30|14033.6|13993.6|14038.5|13998.5|14038.5|13998.5|14033.6|13993.6|0
1620831160000|2021-05-12 14:52:40|14055.9|13995.9|14058.4|13998.4|14058.4|13998.4|14055.9|13995.9|0
1620831170000|2021-05-12 14:52:50|14045.9|14005.9|14060.9|14000.9|14060.9|14005.9|14045.9|14000.9|0
1620831350000|2021-05-12 14:55:50|14041.2|14021.2|14041.2|14021.2|14041.2|14021.2|14041.2|14021.2|0
1620831360000|2021-05-12 14:56:00|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|0
1620831380000|2021-05-12 14:56:20|14058.5|14038.5|14065.9|14045.9|14065.9|14045.9|14058.5|14038.5|0
1620831400000|2021-05-12 14:56:40|14068.4|14048.4|14068.4|14048.4|14068.4|14048.4|14068.4|14048.4|0
1620831660000|2021-05-12 15:01:00|14068.3|14048.3|14063.4|14043.4|14068.3|14048.3|14063.4|14043.4|0
1620831670000|2021-05-12 15:01:10|||||||||1
1620831910000|2021-05-12 15:05:10|14063.5|14043.5|14070.9|14050.9|14070.9|14050.9|14063.5|14043.5|0
1620832290000|2021-05-12 15:11:30|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|0
1620832410000|2021-05-12 15:13:30|14073.5|14053.5|14073.5|14053.5|14073.5|14053.5|14073.5|14053.5|0
1620832420000|2021-05-12 15:13:40|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|0
1620832710000|2021-05-12 15:18:30|14076|14056|14076|14056|14076|14056|14076|14056|0
1620833660000|2021-05-12 15:34:20|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|0
1620833670000|2021-05-12 15:34:30|14076|14036|14076|14036|14076|14036|14076|14036|0
1620833680000|2021-05-12 15:34:40|14063.5|14043.5|14063.5|14043.5|14063.5|14043.5|14063.5|14043.5|0
1620833750000|2021-05-12 15:35:50|14061|14041|14061|14041|14061|14041|14061|14041|0
1620834160000|2021-05-12 15:42:40|14063.5|14043.5|14063.5|14043.5|14063.5|14043.5|14063.5|14043.5|0
1620834190000|2021-05-12 15:43:10|14063.6|14043.6|14068.5|14048.5|14068.5|14048.5|14063.6|14043.6|0
1620834290000|2021-05-12 15:44:50|||||||||2
1620834300000|2021-05-12 15:45:00|14078.6|14038.6|14068.6|14048.6|14078.6|14048.6|14068.6|14038.6|0
1620834310000|2021-05-12 15:45:10|14078.6|14038.6|14078.6|14038.6|14078.6|14038.6|14078.6|14038.6|0
1620834390000|2021-05-12 15:46:30|14078.7|14038.7|14078.7|14038.7|14078.7|14038.7|14078.7|14038.7|0
1620834490000|2021-05-12 15:48:10|14068.5|14048.5|14056.2|14036.2|14068.5|14048.5|14056.2|14036.2|0
1620834500000|2021-05-12 15:48:20|14076.2|14038.7|14078.7|14038.7|14078.7|14038.7|14076.2|14038.7|0
1620834510000|2021-05-12 15:48:30|14068.6|14048.6|14068.6|14048.6|14068.6|14048.6|14068.6|14048.6|0
1620834550000|2021-05-12 15:49:10|14061.3|14041.3|14061.3|14041.3|14061.3|14041.3|14061.3|14041.3|0
1620834560000|2021-05-12 15:49:20|14071.2|14031.2|14071.2|14031.2|14071.2|14031.2|14071.1|14031.1|0
1620834570000|2021-05-12 15:49:30|14071.1|14031.1|14071.2|14031.2|14071.2|14031.2|14071.1|14031.1|0
1620834630000|2021-05-12 15:50:30|14076.1|14036.1|14076.1|14036.1|14076.1|14036.1|14076.1|14036.1|0
1620834640000|2021-05-12 15:50:40|14076|14036|14076.1|14036.1|14076.1|14036.1|14076|14036|0
1620835010000|2021-05-12 15:56:50|14076|14036|14076.1|14036.1|14076.1|14036.1|14076|14036|0
1620835210000|2021-05-12 16:00:10|14076|14036|14076.1|14036.1|14076.1|14036.1|14076|14036|0
1620835290000|2021-05-12 16:01:30|14076.2|14036.2|14076.2|14036.2|14076.2|14036.2|14076.2|14036.2|0
1620835380000|2021-05-12 16:03:00|14085.6|14025.6|14063.7|14003.7|14085.6|14025.6|14063.7|14003.7|0
1620835390000|2021-05-12 16:03:10|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|0
1620835410000|2021-05-12 16:03:30|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|0
1620835520000|2021-05-12 16:05:20|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|0
1620835550000|2021-05-12 16:05:50|14063.7|14003.7|14063.7|14003.7|14063.7|14003.7|14063.7|14003.7|0
1620835560000|2021-05-12 16:06:00|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|0
1620835630000|2021-05-12 16:07:10|14063.7|14003.7|14026.2|14006.2|14063.7|14008.6|14026.2|13998.7|0
1620835640000|2021-05-12 16:07:20|14026.1|14006.1|14073.7|14013.7|14073.7|14013.7|14021.2|13981.2|0
1620835650000|2021-05-12 16:07:30|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|0
1620835670000|2021-05-12 16:07:50|14076.1|14016.1|14073.7|14013.7|14076.1|14016.1|14073.7|14013.7|0
1620835800000|2021-05-12 16:10:00|14061.2|14021.2|14061.2|14021.2|14061.2|14021.2|14061.2|14021.2|0
1620835810000|2021-05-12 16:10:10|14061.1|14021.1|14056.2|14016.2|14061.1|14021.1|14056.2|14016.2|0
1620835820000|2021-05-12 16:10:20|14046.1|14026.1|14041.2|14021.2|14046.1|14026.1|14041.2|14021.2|0
1620835830000|2021-05-12 16:10:30|14038.7|14018.7|14073.7|14013.7|14076.2|14018.7|14038.7|14013.7|0
1620835840000|2021-05-12 16:10:40|14076.2|14016.2|14068.7|14028.7|14076.2|14028.7|14066.2|14016.2|0
1620835940000|2021-05-12 16:12:20|14071.2|14031.2|14071.2|14031.2|14071.2|14031.2|14071.2|14031.2|0
1620835960000|2021-05-12 16:12:40|14073.7|14033.7|14073.7|14033.7|14073.7|14033.7|14073.7|14033.7|0
1620835980000|2021-05-12 16:13:00|14076.2|14036.2|14076.2|14036.2|14076.2|14036.2|14076.2|14036.2|0
1620836030000|2021-05-12 16:13:50|14068.7|14048.7|14068.7|14048.7|14068.7|14048.7|14068.7|14048.7|0
1620836050000|2021-05-12 16:14:10|14068.8|14048.8|14096.2|14056.2|14096.2|14056.2|14068.8|14046.4|0
1620836070000|2021-05-12 16:14:30|14098.7|14058.7|14098.7|14078.7|14098.7|14078.7|14088.9|14058.7|0
1620836080000|2021-05-12 16:14:40|14118.2|14058.2|14096.2|14036.2|14118.2|14058.2|14096.2|14036.2|0
1620836090000|2021-05-12 16:14:50|14098.7|14038.7|14098.7|14038.7|14098.7|14038.7|14098.7|14038.7|0
1620836110000|2021-05-12 16:15:10|14098.5|14038.5|14091.2|14031.2|14098.5|14038.5|14091.2|14031.2|0
1620836120000|2021-05-12 16:15:20|14091.1|14031.1|14088.7|14028.7|14091.1|14031.1|14088.7|14028.7|0
1620836140000|2021-05-12 16:15:40|14091.2|14031.2|14086.2|14026.2|14093.7|14033.7|14086.2|14026.2|0
1620836150000|2021-05-12 16:15:50|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|0
1620836240000|2021-05-12 16:17:20|14091.2|14031.2|14091.2|14031.2|14091.2|14031.2|14091.2|14031.2|0
1620836400000|2021-05-12 16:20:00|14093.7|14033.7|14093.7|14033.7|14093.7|14033.7|14093.7|14033.7|0
1620836450000|2021-05-12 16:20:50|14101.8|14041.8|14083.7|14023.7|14101.8|14041.8|14083.7|14023.7|0
1620836460000|2021-05-12 16:21:00|14084.6|14024.6|14111.8|14051.8|14111.8|14051.8|14084.6|14024.6|0
1620836950000|2021-05-12 16:29:10|14111.9|14051.9|14111.9|14051.9|14111.9|14051.9|14111.9|14051.9|0
1620836960000|2021-05-12 16:29:20|14111.2|14051.2|14111.9|14051.9|14111.9|14051.9|14111.2|14051.2|0
1620837110000|2021-05-12 16:31:50|14096.9|14036.9|14093.7|14033.7|14099.4|14039.4|14093.7|14033.7|0
1620837120000|2021-05-12 16:32:00|14093.8|14033.8|14099.5|14039.5|14099.5|14039.5|14093.8|14033.8|0
1620837130000|2021-05-12 16:32:10|14104.4|14044.4|14119.4|14059.4|14119.4|14059.4|14104.4|14044.4|0
1620837170000|2021-05-12 16:32:50|14108.7|14068.7|14108.7|14068.7|14108.7|14068.7|14108.7|14068.7|0
1620837300000|2021-05-12 16:35:00|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|0
1620837310000|2021-05-12 16:35:10|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|0
1620837340000|2021-05-12 16:35:40|14119.4|14059.4|14116.2|14056.2|14119.4|14059.4|14116.2|14056.2|0
1620837360000|2021-05-12 16:36:00|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|0
1620837430000|2021-05-12 16:37:10|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|0
1620837450000|2021-05-12 16:37:30|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|0
1620837680000|2021-05-12 16:41:20|14119|14059|14101.9|14041.9|14119|14059|14101.9|14041.9|0
1620837730000|2021-05-12 16:42:10|14101.8|14041.8|14099.4|14039.4|14106.9|14046.9|14096.9|14036.9|0
1620837880000|2021-05-12 16:44:40|14096.2|14036.2|14096.2|14036.2|14096.2|14036.2|14096.2|14036.2|0
1620837910000|2021-05-12 16:45:10|14096.3|14036.3|14096.3|14036.3|14096.3|14036.3|14096.3|14036.3|0
1620837930000|2021-05-12 16:45:30|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|0
1620837950000|2021-05-12 16:45:50|14101.3|14041.3|14098.8|14038.8|14101.3|14041.3|14098.8|14038.8|0
1620838180000|2021-05-12 16:49:40|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|0
1620838210000|2021-05-12 16:50:10|14094.5|14034.5|14113.8|14053.8|14113.8|14053.8|14094.5|14034.5|0
1620838220000|2021-05-12 16:50:20|14114.2|14054.2|14114.2|14054.2|14119.2|14059.2|14111.7|14051.7|0
1620838230000|2021-05-12 16:50:30|14114.1|14054.1|14111.7|14051.7|14114.1|14054.1|14109.2|14049.2|0
1620838420000|2021-05-12 16:53:40|14109.2|14049.2|14109.2|14049.2|14109.2|14049.2|14109.2|14049.2|0
1620838500000|2021-05-12 16:55:00|14111.7|14051.7|14111.7|14051.7|14111.7|14051.7|14111.7|14051.7|0
1620838520000|2021-05-12 16:55:20|14110.9|14050.9|14091.3|14031.3|14110.9|14050.9|14091.3|14031.3|0
1620838550000|2021-05-12 16:55:50|14111.7|14051.7|14106.3|14046.3|14111.7|14051.7|14106.3|14046.3|0
1620838560000|2021-05-12 16:56:00|14103.8|14043.8|14096.3|14036.3|14103.8|14043.8|14096.3|14036.3|0
1620838570000|2021-05-12 16:56:10|14101.3|14041.3|14101.3|14041.3|14101.3|14041.3|14101.3|14041.3|0
1620838640000|2021-05-12 16:57:20|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|0
1620838750000|2021-05-12 16:59:10|14093.7|14033.7|14093.7|14033.7|14093.7|14033.7|14093.7|14033.7|0
1620838760000|2021-05-12 16:59:20|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|0
1620838850000|2021-05-12 17:00:50|14088.8|14028.8|14088.8|14028.8|14088.8|14028.8|14088.8|14028.8|0
1620838950000|2021-05-12 17:02:30|14086.3|14026.3|14086.3|14026.3|14086.3|14026.3|14086.3|14026.3|0
1620839040000|2021-05-12 17:04:00|14083.8|14023.8|14083.8|14023.8|14083.8|14023.8|14083.8|14023.8|0
1620839140000|2021-05-12 17:05:40|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|0
1620839230000|2021-05-12 17:07:10|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|0
1620839330000|2021-05-12 17:08:50|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|0
1620839420000|2021-05-12 17:10:20|14063.8|14023.8|14063.8|14023.8|14063.8|14023.8|14063.8|14023.8|0
1620839520000|2021-05-12 17:12:00|14061.3|14021.3|14061.3|14021.3|14061.3|14021.3|14061.3|14021.3|0
1620839530000|2021-05-12 17:12:10|14071.1|14011.1|14036.3|13996.3|14071.1|14011.1|14036.3|13996.3|0
1620839620000|2021-05-12 17:13:40|14033.8|13993.8|14033.8|13993.8|14033.8|13993.8|14033.8|13993.8|0
1620839670000|2021-05-12 17:14:30|14033.9|13993.9|14033.9|13993.9|14033.9|13993.9|14033.9|13993.9|0
1620839710000|2021-05-12 17:15:10|14031.4|13991.4|14031.4|13991.4|14031.4|13991.4|14031.4|13991.4|0
1620839800000|2021-05-12 17:16:40|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|0
1620839810000|2021-05-12 17:16:50|14018.9|13998.9|14018.9|13998.9|14018.9|13998.9|14018.9|13998.9|0
1620840080000|2021-05-12 17:21:20|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|0
1620840090000|2021-05-12 17:21:30|14068.9|14008.9|14078.9|14018.9|14078.9|14018.9|14068.9|14008.9|0
1620840100000|2021-05-12 17:21:40|14078.8|14018.8|14076.4|14016.4|14078.8|14018.8|14073.9|14013.9|0
1620840120000|2021-05-12 17:22:00|14076.3|14016.3|14071.4|14011.4|14076.3|14016.3|14071.4|14011.4|0
1620840130000|2021-05-12 17:22:10|14073.9|14013.9|14081.4|14021.4|14081.4|14021.4|14073.9|14013.9|0
1620840140000|2021-05-12 17:22:20|14078.9|14018.9|14078.9|14018.9|14081.4|14021.4|14078.9|14018.9|0
1620840280000|2021-05-12 17:24:40|14078.8|14018.8|14073.9|14013.9|14078.8|14018.8|14071.4|14011.4|0
1620840360000|2021-05-12 17:26:00|14073.8|14013.8|14068.9|14008.9|14073.8|14013.8|14068.9|14008.9|0
1620840420000|2021-05-12 17:27:00|14071.4|14011.4|14073.9|14013.9|14073.9|14013.9|14071.4|14011.4|0
1620840670000|2021-05-12 17:31:10|14076.4|14016.4|14068.9|14028.9|14076.4|14028.9|14066.5|14016.4|0
1620840780000|2021-05-12 17:33:00|14066.4|14026.4|14056.4|13996.4|14066.4|14026.4|14056.4|13996.4|0
1620840790000|2021-05-12 17:33:10|14053.9|13993.9|14051.4|13991.4|14053.9|13993.9|14051.4|13991.4|0
1620840800000|2021-05-12 17:33:20|14041.4|14001.4|14038.9|13998.9|14041.4|14001.4|14038.9|13998.9|0
1620840830000|2021-05-12 17:33:50|14036.4|13996.4|14033.9|13993.9|14036.4|13996.4|14033.9|13993.9|0
1620840840000|2021-05-12 17:34:00|14031.4|13991.4|14018.9|13998.9|14031.4|13998.9|14018.9|13991.4|0
1620840860000|2021-05-12 17:34:20|14071.4|14011.4|14071.4|14011.4|14071.4|14011.4|14071.4|14011.4|0
1620840870000|2021-05-12 17:34:30|14073.9|14013.9|14053.9|13993.9|14073.9|14013.9|14053.9|13993.9|0
1620840880000|2021-05-12 17:34:40|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1620840890000|2021-05-12 17:34:50|14051.8|13991.8|14063.9|14003.9|14068.9|14008.9|14051.8|13991.8|0
1620840900000|2021-05-12 17:35:00|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|0
1620840970000|2021-05-12 17:36:10|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|0
1620840980000|2021-05-12 17:36:20|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1620841070000|2021-05-12 17:37:50|14044.1|14004.1|14053.9|14013.9|14053.9|14013.9|14044.1|14004.1|0
1620841410000|2021-05-12 17:43:30|14054|14014|14054|14014|14054|14014|14054|14014|0
1620841440000|2021-05-12 17:44:00|14056.5|14016.5|14051.5|14031.5|14059|14031.5|14049|14016.5|0
1620841470000|2021-05-12 17:44:30|14054|13994|14054|13994|14054|13994|14054|13994|0
1620841480000|2021-05-12 17:44:40|14053.9|13993.9|14049|13989|14053.9|13993.9|14049|13989|0
1620841490000|2021-05-12 17:44:50|14039.1|13999.1|14041.5|14001.5|14044|14004|14039.1|13999.1|0
1620841500000|2021-05-12 17:45:00|14039|14019|14039|14019|14039|14019|14039|14019|0
1620841510000|2021-05-12 17:45:10|14048.8|14008.8|14046.5|14006.5|14048.8|14008.8|14041.5|14001.5|0
1620841830000|2021-05-12 17:50:30|14051.5|14011.5|14051.5|14011.5|14051.5|14011.5|14051.5|14011.5|0
1620841970000|2021-05-12 17:52:50|14054|14014|14051.5|14011.5|14054|14014|14051.5|14011.5|0
1620842190000|2021-05-12 17:56:30|14049|14009|14049|14009|14049|14009|14049|14009|0
1620842210000|2021-05-12 17:56:50|14036.5|14016.5|14021.5|14001.5|14041.5|14016.5|14021.5|14001.5|0
1620842220000|2021-05-12 17:57:00|14031.7|13991.7|14051.9|13991.9|14051.9|14001.5|14031.7|13991.7|0
1620842230000|2021-05-12 17:57:10|14071.4|14011.4|14059|13999|14071.4|14011.4|14059|13999|0
1620842300000|2021-05-12 17:58:20|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|0
1620842330000|2021-05-12 17:58:50|14059|13999|14059|13999|14059|13999|14059|13999|0
1620842340000|2021-05-12 17:59:00|14049.1|14009.1|14054|14014|14054|14014|14049.1|14009.1|0
1620842600000|2021-05-12 18:03:20|14054.1|14014.1|14059|14019|14059|14019|14054.1|14014.1|0
1620842700000|2021-05-12 18:05:00|14068.8|14008.8|14068.8|14008.8|14068.8|14008.8|14068.8|14008.8|0
1620842710000|2021-05-12 18:05:10|14059|13999|14059|13999|14059|13999|14059|13999|0
1620842720000|2021-05-12 18:05:20|14049.1|14009.1|14056.5|14016.5|14056.5|14016.5|14049.1|14009.1|0
1620842870000|2021-05-12 18:07:50|14048.9|13988.9|14064.3|14004.3|14064.3|14014|14036.9|13986.5|0
1620842880000|2021-05-12 18:08:00|14076.5|14016.5|14076.4|14016.4|14076.5|14016.5|14076.4|14016.4|2
1620842920000|2021-05-12 18:08:40|14061.7|14001.7|14076.4|14016.4|14076.4|14016.4|14061.4|14001.4|0
1620843000000|2021-05-12 18:10:00|14076.5|14016.5|14083.9|14023.9|14083.9|14023.9|14076.5|14016.5|3
1620843070000|2021-05-12 18:11:10|14084|14024|14084|14024|14084|14024|14084|14024|0
1620843080000|2021-05-12 18:11:20|||||||||1
1620843130000|2021-05-12 18:12:10|14086.5|14026.5|14086.5|14026.5|14086.5|14026.5|14086.5|14026.5|0
1620843170000|2021-05-12 18:12:50|14076.5|14036.5|14086.5|14026.5|14086.5|14036.5|14076.5|14026.5|0
1620843280000|2021-05-12 18:14:40|14076.4|14036.4|14071.5|14031.5|14076.4|14036.4|14071.5|14031.5|0
1620843310000|2021-05-12 18:15:10|14069|14029|14069|14029|14069|14029|14069|14029|0
1620843320000|2021-05-12 18:15:20|14079.2|14019.2|14071.5|14031.5|14086.5|14034|14071.5|14019.2|0
1620843460000|2021-05-12 18:17:40|14071.6|14031.6|14074|14034|14074|14034|14071.6|14031.6|0
1620843470000|2021-05-12 18:17:50|14076.5|14036.5|14076.6|14036.6|14076.6|14036.6|14076.5|14036.5|0
1620843480000|2021-05-12 18:18:00|14079|14039|14079|14039|14079|14039|14079|14039|0
1620843490000|2021-05-12 18:18:10|14079.1|14039.1|14081.5|14041.5|14081.5|14041.5|14079.1|14039.1|0
1620843530000|2021-05-12 18:18:50|14084|14044|14084|14044|14084|14044|14084|14044|0
1620843560000|2021-05-12 18:19:20|14084.1|14044.1|14086.5|14046.5|14086.5|14046.5|14084.1|14044.1|0
1620843590000|2021-05-12 18:19:50|14096.6|14036.6|14096.6|14036.6|14096.6|14036.6|14096.6|14036.6|0
1620864000000|2021-05-13 00:00:00|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|0
1620864020000|2021-05-13 00:00:20|14130.3|14070.3|14130.4|14070.4|14130.4|14070.4|14130.3|14070.3|0
1620864040000|2021-05-13 00:00:40|14130.2|14070.2|14120.4|14060.4|14130.2|14070.2|14120.4|14060.4|0
1620864050000|2021-05-13 00:00:50|14110.5|14050.5|14112.9|14052.9|14112.9|14052.9|14110.4|14050.4|0
1620864060000|2021-05-13 00:01:00|14107.9|14047.9|14107.9|14047.9|14107.9|14047.9|14107.9|14047.9|0
1620864090000|2021-05-13 00:01:30|14110.3|14050.3|14110.4|14050.4|14110.4|14050.4|14110.3|14050.3|0
1620864120000|2021-05-13 00:02:00|14110.6|14050.6|14125.4|14065.4|14125.4|14065.4|14110.6|14050.6|0
1620864170000|2021-05-13 00:02:50|14127.8|14067.8|14127.9|14067.9|14127.9|14067.9|14127.8|14067.8|0
1620864800000|2021-05-13 00:13:20|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|0
1620865440000|2021-05-13 00:24:00|14110.7|14050.7|14108.2|14048.2|14110.7|14050.7|14107.9|14047.9|0
1620865450000|2021-05-13 00:24:10|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|0
1620865500000|2021-05-13 00:25:00|14127.9|14067.9|14125.4|14065.4|14127.9|14067.9|14125.4|14065.4|0
1620865570000|2021-05-13 00:26:10|14125.5|14065.5|14125.5|14065.5|14125.5|14065.5|14125.5|14065.5|0
1620866090000|2021-05-13 00:34:50|14125.4|14065.4|14125.5|14065.5|14125.5|14065.5|14118|14058|0
1620866100000|2021-05-13 00:35:00|14100.5|14060.5|14125.5|14065.5|14125.5|14065.5|14100.5|14060.5|0
1620866340000|2021-05-13 00:39:00|14128|14068|14125.5|14065.5|14128|14068|14125.5|14065.5|0
1620866380000|2021-05-13 00:39:40|14123.1|14063.1|14128|14068|14128|14068|14123|14063|0
1620866390000|2021-05-13 00:39:50|14125.5|14065.5|14125.5|14065.5|14125.5|14065.5|14125.5|14065.5|0
1620866700000|2021-05-13 00:45:00|14125.6|14065.6|14125.6|14065.6|14125.6|14065.6|14125.6|14065.6|0
1620866740000|2021-05-13 00:45:40|14088.3|14068.3|14125.6|14065.6|14125.6|14068.3|14088.1|14058.1|0
1620867330000|2021-05-13 00:55:30|14108.2|14068.2|14125.6|14065.6|14125.6|14068.3|14088.3|14065.3|0
1620867400000|2021-05-13 00:56:40|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|14123.1|14063.1|0
1620867660000|2021-05-13 01:01:00|14110.6|14070.6|14110.6|14070.6|14110.6|14070.6|14110.6|14070.6|0
1620868500000|2021-05-13 01:15:00|14110.7|14070.7|14110.7|14070.7|14110.7|14070.7|14110.7|14070.7|0
1620869270000|2021-05-13 01:27:50|14085.9|14065.9|14110.7|14070.7|14110.7|14070.7|14085.7|14065.7|0
1620869280000|2021-05-13 01:28:00|14120.7|14060.7|14110.7|14070.7|14120.7|14070.7|14110.7|14060.7|0
1620870300000|2021-05-13 01:45:00|14110.8|14070.8|14110.8|14070.8|14110.8|14070.8|14110.8|14070.8|0
1620870730000|2021-05-13 01:52:10|14110.6|14070.6|14110.8|14050.8|14110.8|14070.6|14110.6|14050.8|1
1620870870000|2021-05-13 01:54:30|14110.9|14050.9|14115.8|14055.8|14115.8|14055.8|14110.9|14050.9|0
1620912600000|2021-05-13 13:30:00|14078.1|14038.1|14078.1|14038.1|14078.1|14038.1|14078.1|14038.1|9
1620912610000|2021-05-13 13:30:10|||||||||6
1620912630000|2021-05-13 13:30:30|14078.2|14038.2|14095.6|14035.6|14095.6|14038.2|14078.2|14035.6|2
1620912650000|2021-05-13 13:30:50|14098.1|14038.1|14098.1|14038.1|14098.1|14038.1|14098.1|14038.1|1
1620912670000|2021-05-13 13:31:10|||||||||1
1620912800000|2021-05-13 13:33:20|14100.6|14040.6|14100.6|14040.6|14100.6|14040.6|14100.6|14040.6|0
1620912820000|2021-05-13 13:33:40|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|1
1620912830000|2021-05-13 13:33:50|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|0
1620912860000|2021-05-13 13:34:20|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|0
1620912870000|2021-05-13 13:34:30|14105.7|14045.7|14103.1|14043.1|14105.7|14045.7|14103.1|14043.1|0
1620912880000|2021-05-13 13:34:40|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|0
1620912910000|2021-05-13 13:35:10|14105.6|14045.6|14103.2|14043.2|14105.7|14045.7|14103.2|14043.2|0
1620912960000|2021-05-13 13:36:00|14103.1|14043.1|14100.7|14040.7|14103.1|14043.1|14100.7|14040.7|0
1620912970000|2021-05-13 13:36:10|14100.6|14040.6|14098.2|14038.2|14100.6|14040.6|14098.2|14038.2|0
1620912980000|2021-05-13 13:36:20|14100.7|14040.7|14100.7|14040.7|14100.7|14040.7|14100.7|14040.7|1
1620913030000|2021-05-13 13:37:10|14068.2|14048.2|14098.2|14038.2|14098.2|14048.2|14060.8|14038.2|1
1620913040000|2021-05-13 13:37:20|14098.1|14038.1|14085.7|14025.7|14098.1|14038.1|14085.7|14025.7|30
1620913050000|2021-05-13 13:37:30|14083.2|14023.2|14068.2|14028.2|14083.2|14028.2|14068.2|14020.7|0
1620913070000|2021-05-13 13:37:50|14080.7|14020.7|14080.7|14020.7|14080.7|14020.7|14080.7|14020.7|0
1620913130000|2021-05-13 13:38:50|14090.7|14030.7|14080.7|14020.7|14090.7|14030.7|14080.7|14020.7|0
1620913140000|2021-05-13 13:39:00|||||||||2
1620913180000|2021-05-13 13:39:40|||||||||1
1620913190000|2021-05-13 13:39:50|14080.6|14020.6|14068.2|14028.2|14080.6|14028.2|14065.7|14020.6|2
1620913200000|2021-05-13 13:40:00|14065.7|14025.7|14065.7|14025.7|14065.7|14025.7|14065.7|14025.7|0
1620913220000|2021-05-13 13:40:20|||||||||1
1620913290000|2021-05-13 13:41:30|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|0
1620913370000|2021-05-13 13:42:50|||||||||1
1620913420000|2021-05-13 13:43:40|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|0
1620913490000|2021-05-13 13:44:50|||||||||1
1620913520000|2021-05-13 13:45:20|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|0
1620913550000|2021-05-13 13:45:50|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|0
1620913570000|2021-05-13 13:46:10|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|0
1620913730000|2021-05-13 13:48:50|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|1
1620913810000|2021-05-13 13:50:10|14048.2|14028.2|14050.7|14010.7|14050.7|14028.2|14048.2|14010.7|4
1620913830000|2021-05-13 13:50:30|14048.2|14008.2|14045.7|14005.7|14048.2|14008.2|14045.7|14005.7|0
1620913850000|2021-05-13 13:50:50|14033.2|14013.2|14033.2|14013.2|14033.2|14013.2|14033.2|14013.2|0
1620913860000|2021-05-13 13:51:00|14033.1|14013.1|14035.7|13975.7|14040.7|14013.1|14033.1|13975.7|1
1620913870000|2021-05-13 13:51:10|14023.2|13983.2|14023.2|13983.2|14023.2|13983.2|14023.2|13983.2|0
1620913880000|2021-05-13 13:51:20|14020.7|13980.7|14018.2|13978.2|14020.7|13980.7|14018.2|13978.2|0
1620913900000|2021-05-13 13:51:40|14020.7|13980.7|14018.2|13958.2|14020.7|13980.7|14018.2|13958.2|1
1620913910000|2021-05-13 13:51:50|14015.7|13955.7|14015.7|13955.7|14015.7|13955.7|14015.7|13955.7|0
1620913960000|2021-05-13 13:52:40|14003.2|13963.2|14003.2|13963.2|14003.2|13963.2|14003.2|13963.2|0
1620914000000|2021-05-13 13:53:20|14000.7|13960.7|14000.7|13960.7|14003.2|13963.2|14000.7|13960.7|0
1620914020000|2021-05-13 13:53:40|13998.2|13958.2|13998.2|13958.2|13998.2|13958.2|13998.2|13958.2|0
1620914030000|2021-05-13 13:53:50|14000.7|13960.7|13983.2|13963.2|14000.7|13963.3|13983.2|13960.7|0
1620914050000|2021-05-13 13:54:10|13978.2|13958.2|13978.2|13958.2|13978.2|13958.2|13978.2|13958.2|0
1620914110000|2021-05-13 13:55:10|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|1
1620914140000|2021-05-13 13:55:40|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|0
1620914290000|2021-05-13 13:58:10|14025.7|13965.7|14020.7|13960.7|14025.7|13965.7|14020.7|13960.7|0
1620914310000|2021-05-13 13:58:30|14020.9|13960.9|14025.8|13965.8|14025.8|13965.8|14020.9|13960.9|1
1620914340000|2021-05-13 13:59:00|14043.2|13983.2|14048.2|13988.2|14048.2|13988.2|14040.7|13980.7|0
1620914350000|2021-05-13 13:59:10|14050.7|13990.7|14063.2|14003.2|14065.7|14005.7|14050.7|13990.7|1
1620914360000|2021-05-13 13:59:20|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|0
1620914410000|2021-05-13 14:00:10|14033.2|14013.2|14033.2|14013.2|14033.2|14013.2|14033.2|14013.2|0
1620914610000|2021-05-13 14:03:30|14020.8|13960.8|14030.7|13970.7|14030.7|13970.7|14020.8|13960.8|2
1620914620000|2021-05-13 14:03:40|14028.2|13968.2|14028.2|13968.2|14028.2|13968.2|14028.2|13968.2|0
1620914630000|2021-05-13 14:03:50|14030.7|13970.7|14005.8|13965.8|14030.7|13970.7|14005.8|13965.8|0
1620914640000|2021-05-13 14:04:00|14005.7|13965.7|14005.7|13965.7|14005.7|13965.7|14005.7|13965.7|0
1620914650000|2021-05-13 14:04:10|14000.7|13960.7|13998.2|13958.2|14000.7|13960.7|13998.2|13958.2|0
1620914670000|2021-05-13 14:04:30|13983.3|13963.3|13983.3|13963.3|13983.3|13963.3|13983.3|13963.3|0
1620914680000|2021-05-13 14:04:40|13983.2|13963.2|13978.2|13958.2|13983.2|13963.2|13978.2|13958.2|0
1620914700000|2021-05-13 14:05:00|||||||||11
1620914710000|2021-05-13 14:05:10|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|0
1620914860000|2021-05-13 14:07:40|13975.8|13955.8|13983.3|13943.3|13983.3|13955.8|13975.8|13943.3|2
1620914870000|2021-05-13 14:07:50|13983.2|13943.2|13965.8|13945.8|13983.2|13945.8|13965.8|13943.2|0
1620914890000|2021-05-13 14:08:10|13965.7|13945.7|13963.3|13943.3|13965.7|13945.7|13963.3|13943.3|0
1620914920000|2021-05-13 14:08:40|13963.2|13943.2|13960.8|13940.8|13963.2|13943.2|13960.8|13940.8|0
1620914960000|2021-05-13 14:09:20|13983.3|13943.3|13983.3|13943.3|13983.3|13943.3|13983.3|13943.3|1
1620915120000|2021-05-13 14:12:00|13983.2|13943.2|13965.8|13945.8|13983.2|13945.8|13965.8|13943.2|0
1620915160000|2021-05-13 14:12:40|13950.8|13930.8|13950.8|13930.8|13950.8|13930.8|13950.8|13930.8|2
1620915390000|2021-05-13 14:16:30|13948.3|13928.3|13820.8|13760.8|13948.3|13928.3|13805.8|13745.8|43
1620915400000|2021-05-13 14:16:40|13823.3|13763.3|13833.3|13773.3|13838.3|13778.3|13818.3|13758.3|0
1620915410000|2021-05-13 14:16:50|13830.8|13770.8|13828.3|13768.3|13830.8|13770.8|13828.3|13768.3|0
1620915430000|2021-05-13 14:17:10|13825.8|13765.8|13813.3|13753.3|13828.3|13768.3|13813.3|13753.3|0
1620915440000|2021-05-13 14:17:20|13820.8|13760.8|13823.3|13763.3|13823.3|13763.3|13818.3|13758.3|0
1620915450000|2021-05-13 14:17:30|13815.8|13775.8|13810.8|13770.8|13823.3|13775.8|13810.8|13763.3|0
1620915460000|2021-05-13 14:17:40|13808.3|13768.3|13810.8|13750.8|13810.8|13768.3|13805.7|13750.8|0
1620915500000|2021-05-13 14:18:20|13803.3|13743.3|13805.8|13745.8|13808.3|13753.4|13773.3|13743.3|1
1620915510000|2021-05-13 14:18:30|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|0
1620915520000|2021-05-13 14:18:40|13803.1|13743.1|13783.3|13723.3|13803.1|13743.1|13783.3|13723.3|2
1620915530000|2021-05-13 14:18:50|13780.8|13720.8|13788.3|13728.3|13788.3|13728.3|13780.7|13720.7|0
1620915540000|2021-05-13 14:19:00|13790.8|13730.8|13790.8|13730.8|13790.8|13730.8|13790.8|13730.8|2
1620915560000|2021-05-13 14:19:20|13775.8|13735.8|13790.8|13730.8|13790.8|13735.8|13775.8|13730.8|0
1620915570000|2021-05-13 14:19:30|13788.3|13728.3|13785.8|13745.8|13788.3|13745.8|13770.8|13728.3|1
1620915580000|2021-05-13 14:19:40|13788.3|13748.3|13813.3|13753.3|13813.3|13753.3|13788.3|13748.3|106
1620915590000|2021-05-13 14:19:50|||||||||105
1620915610000|2021-05-13 14:20:10|13810.8|13750.8|13798.3|13758.3|13810.8|13758.3|13798.3|13750.8|0
1620915620000|2021-05-13 14:20:20|13810.8|13750.8|13810.8|13750.8|13810.8|13750.8|13810.8|13750.8|5
1620915630000|2021-05-13 14:20:30|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|0
1620915640000|2021-05-13 14:20:40|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|0
1620915690000|2021-05-13 14:21:30|13813.3|13753.3|13813.3|13753.3|13813.3|13753.3|13813.3|13753.3|0
1620915700000|2021-05-13 14:21:40|13813.4|13753.4|13843.3|13803.3|13843.3|13803.4|13813.4|13753.4|2
1620915710000|2021-05-13 14:21:50|13840.8|13800.8|13843.3|13803.3|13843.3|13803.3|13840.8|13800.8|0
1620915720000|2021-05-13 14:22:00|13845.8|13805.8|13845.8|13805.8|13845.8|13805.8|13845.8|13805.8|0
1620915790000|2021-05-13 14:23:10|13848.3|13808.3|13848.3|13808.3|13848.3|13808.3|13848.3|13808.3|1
1620915820000|2021-05-13 14:23:40|13890.8|13830.8|13890.8|13830.8|13890.8|13830.8|13890.8|13830.8|1
1620915840000|2021-05-13 14:24:00|13893.3|13833.3|13890.8|13830.8|13893.3|13833.3|13890.8|13830.8|0
1620915850000|2021-05-13 14:24:10|13893.3|13833.3|13890.8|13830.8|13893.3|13833.3|13890.8|13830.8|0
1620915860000|2021-05-13 14:24:20|13888.3|13828.3|13888.3|13828.3|13888.3|13828.3|13888.3|13828.3|0
1620915870000|2021-05-13 14:24:30|13885.8|13825.8|13883.3|13823.3|13885.8|13825.8|13883.3|13823.3|0
1620915990000|2021-05-13 14:26:30|13873.3|13813.3|13873.3|13813.3|13873.3|13813.3|13873.3|13813.3|5
1620916000000|2021-05-13 14:26:40|13870.8|13810.8|13868.3|13808.3|13870.8|13810.8|13868.3|13808.3|0
1620916020000|2021-05-13 14:27:00|13865.8|13805.8|13865.8|13805.8|13865.8|13805.8|13865.8|13805.8|0
1620916030000|2021-05-13 14:27:10|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1620916040000|2021-05-13 14:27:20|13868.4|13808.4|13873.3|13813.3|13873.3|13813.3|13868.4|13808.4|0
1620916360000|2021-05-13 14:32:40|13873.4|13813.4|13875.8|13815.8|13875.8|13815.8|13873.4|13813.4|0
1620916440000|2021-05-13 14:34:00|13875.9|13815.9|13878.3|13818.3|13878.3|13818.3|13875.9|13815.9|0
1620916540000|2021-05-13 14:35:40|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|0
1620916750000|2021-05-13 14:39:10|||||||||2
1620916760000|2021-05-13 14:39:20|||||||||2
1620917070000|2021-05-13 14:44:30|13878.3|13818.3|13870.9|13810.9|13878.3|13818.3|13870.9|13810.9|2
1620917190000|2021-05-13 14:46:30|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|1
1620917290000|2021-05-13 14:48:10|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|0
1620917330000|2021-05-13 14:48:50|13868.4|13808.4|13865.9|13805.9|13868.4|13808.4|13865.9|13805.9|0
1620917370000|2021-05-13 14:49:30|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|0
1620917420000|2021-05-13 14:50:20|13860.9|13820.9|13860.9|13820.9|13860.9|13820.9|13860.9|13820.9|0
1620917480000|2021-05-13 14:51:20|13883.4|13823.4|13885.9|13825.9|13885.9|13825.9|13883.4|13823.4|2
1620917500000|2021-05-13 14:51:40|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|0
1620917570000|2021-05-13 14:52:50|13890.9|13830.9|13890.9|13830.9|13890.9|13830.9|13890.9|13830.9|0
1620917580000|2021-05-13 14:53:00|13893.4|13833.4|13893.4|13833.4|13893.4|13833.4|13893.4|13833.4|0
1620917720000|2021-05-13 14:55:20|||||||||1
1620917850000|2021-05-13 14:57:30|13883.4|13823.4|13885.9|13825.9|13885.9|13825.9|13883.4|13823.4|2
1620917940000|2021-05-13 14:59:00|13883.4|13823.4|13883.4|13823.4|13883.4|13823.4|13883.4|13823.4|0
1620917970000|2021-05-13 14:59:30|13880.9|13820.9|13880.9|13820.9|13885.9|13825.9|13880.9|13820.9|0
1620917980000|2021-05-13 14:59:40|13883.4|13823.4|13883.4|13823.4|13883.4|13823.4|13883.4|13823.4|0
1620917990000|2021-05-13 14:59:50|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|0
1620918000000|2021-05-13 15:00:00|||||||||138
1620918050000|2021-05-13 15:00:50|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|0
1620918060000|2021-05-13 15:01:00|13875.9|13815.9|13863.4|13823.4|13875.9|13823.4|13863.4|13815.9|0
1620918070000|2021-05-13 15:01:10|13860.9|13820.9|13863.4|13823.4|13863.4|13823.4|13860.9|13820.9|1
1620918150000|2021-05-13 15:02:30|13861|13821|13858.4|13818.4|13861|13821|13858.4|13818.4|2
1620918190000|2021-05-13 15:03:10|13855.9|13815.9|13855.9|13815.9|13855.9|13815.9|13855.9|13815.9|1
1620918280000|2021-05-13 15:04:40|13858.4|13818.4|13858.4|13818.4|13858.4|13818.4|13858.4|13818.4|0
1620918300000|2021-05-13 15:05:00|13858.5|13818.5|13860.9|13820.9|13860.9|13820.9|13858.5|13818.5|0
1620918330000|2021-05-13 15:05:30|13863.4|13843.4|13863.4|13843.4|13863.4|13843.4|13863.4|13843.4|5
1620918370000|2021-05-13 15:06:10|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|0
1620918420000|2021-05-13 15:07:00|||||||||2
1620918730000|2021-05-13 15:12:10|||||||||1
1620918840000|2021-05-13 15:14:00|||||||||1
1620918910000|2021-05-13 15:15:10|13863.6|13843.6|13878.5|13858.5|13878.5|13858.5|13863.6|13843.6|3
1620918960000|2021-05-13 15:16:00|||||||||1
1620918980000|2021-05-13 15:16:20|13876|13856|13878.5|13858.5|13878.5|13858.5|13876|13856|0
1620919020000|2021-05-13 15:17:00|||||||||4
1620919100000|2021-05-13 15:18:20|13881|13861|13881|13861|13881|13861|13881|13861|1
1620919220000|2021-05-13 15:20:20|||||||||2
1620919290000|2021-05-13 15:21:30|||||||||3
1620919340000|2021-05-13 15:22:20|||||||||1
1620919420000|2021-05-13 15:23:40|||||||||1
1620919460000|2021-05-13 15:24:20|||||||||1
1620919880000|2021-05-13 15:31:20|||||||||5
1620920210000|2021-05-13 15:36:50|||||||||1
1620920300000|2021-05-13 15:38:20|||||||||2
1620920350000|2021-05-13 15:39:10|||||||||2
1620920410000|2021-05-13 15:40:10|13891|13851|13881|13861|13891|13861|13881|13851|174
1620920540000|2021-05-13 15:42:20|||||||||1
1620920570000|2021-05-13 15:42:50|||||||||1
1620920640000|2021-05-13 15:44:00|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|0
1620920660000|2021-05-13 15:44:20|||||||||2
1620920670000|2021-05-13 15:44:30|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|2
1620920720000|2021-05-13 15:45:20|||||||||4
1620920820000|2021-05-13 15:47:00|13876|13856|13873.6|13853.6|13876|13856|13873.6|13853.6|0
1620920900000|2021-05-13 15:48:20|||||||||1
1620920990000|2021-05-13 15:49:50|13891.1|13871.1|13891.1|13871.1|13891.1|13871.1|13891.1|13871.1|5
1620921090000|2021-05-13 15:51:30|||||||||2
1620921150000|2021-05-13 15:52:30|||||||||2
1620921260000|2021-05-13 15:54:20|13891|13871|13891.1|13851.1|13891.1|13871|13891|13851.1|25
1620921280000|2021-05-13 15:54:40|||||||||2
1620921370000|2021-05-13 15:56:10|||||||||2
1620921490000|2021-05-13 15:58:10|||||||||2
1620921550000|2021-05-13 15:59:10|13878.6|13858.6|13866.1|13846.1|13878.6|13858.6|13866.1|13846.1|0
1620921560000|2021-05-13 15:59:20|13861.1|13841.1|13861.1|13841.1|13861.1|13841.1|13861.1|13841.1|4
1620921640000|2021-05-13 16:00:40|||||||||3
1620921650000|2021-05-13 16:00:50|13861.2|13841.2|13888.6|13848.6|13888.6|13848.6|13861.2|13841.2|1
1620921900000|2021-05-13 16:05:00|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|0
1620922030000|2021-05-13 16:07:10|13851.1|13811.1|13851.1|13811.1|13851.1|13811.1|13851.1|13811.1|10
1620922070000|2021-05-13 16:07:50|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|0
1620922270000|2021-05-13 16:11:10|13846.1|13826.1|13846.1|13826.1|13846.1|13826.1|13846.1|13826.1|0
1620922320000|2021-05-13 16:12:00|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|1
1620922330000|2021-05-13 16:12:10|13843.6|13823.6|13846.1|13826.1|13846.1|13826.1|13843.6|13823.6|1
1620922380000|2021-05-13 16:13:00|13836.1|13816.1|13836.1|13816.1|13836.1|13816.1|13836.1|13816.1|0
1620922420000|2021-05-13 16:13:40|13833.6|13813.6|13833.6|13813.6|13833.6|13813.6|13833.6|13813.6|1
1620922430000|2021-05-13 16:13:50|13831.1|13811.1|13843.7|13823.7|13843.7|13823.7|13831.1|13811.1|6
1620922450000|2021-05-13 16:14:10|||||||||2
1620922540000|2021-05-13 16:15:40|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|0
1620922620000|2021-05-13 16:17:00|13846.1|13826.1|13843.7|13823.7|13846.1|13826.1|13843.7|13823.7|2
1620922760000|2021-05-13 16:19:20|||||||||1
1620922770000|2021-05-13 16:19:30|13841.2|13821.2|13831.2|13811.2|13841.2|13821.2|13831.2|13811.2|3
1620922790000|2021-05-13 16:19:50|13828.7|13808.7|13823.7|13803.7|13828.7|13808.7|13823.7|13803.7|4
1620922800000|2021-05-13 16:20:00|13821.2|13801.2|13821.2|13801.2|13821.2|13801.2|13821.2|13801.2|6
1620922840000|2021-05-13 16:20:40|13816.2|13796.2|13843.7|13803.7|13843.7|13803.7|13816.2|13796.2|11
1620922850000|2021-05-13 16:20:50|13841.2|13801.2|13838.7|13798.7|13841.2|13801.2|13838.7|13798.7|0
1620922890000|2021-05-13 16:21:30|13826.2|13806.2|13823.7|13803.7|13826.2|13806.2|13823.7|13803.7|0
1620922900000|2021-05-13 16:21:40|13821.2|13801.2|13821.2|13801.2|13821.2|13801.2|13821.2|13801.2|0
1620922910000|2021-05-13 16:21:50|13818.7|13798.7|13818.7|13798.7|13818.7|13798.7|13818.7|13798.7|0
1620922920000|2021-05-13 16:22:00|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|3
1620922940000|2021-05-13 16:22:20|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|0
1620922970000|2021-05-13 16:22:50|13811.2|13791.2|13803.7|13783.7|13811.2|13791.2|13803.7|13783.7|9
1620922980000|2021-05-13 16:23:00|13801.2|13781.2|13803.7|13783.7|13803.7|13783.7|13801.2|13781.2|0
1620923000000|2021-05-13 16:23:20|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|4
1620923090000|2021-05-13 16:24:50|13796.2|13776.2|13796.2|13776.2|13796.2|13776.2|13796.2|13776.2|0
1620923110000|2021-05-13 16:25:10|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|0
1620923180000|2021-05-13 16:26:20|13788.7|13768.7|13788.7|13768.7|13788.7|13768.7|13788.7|13768.7|6
1620923230000|2021-05-13 16:27:10|13783.7|13763.7|13783.7|13763.7|13783.7|13763.7|13783.7|13763.7|0
1620923330000|2021-05-13 16:28:50|||||||||2
1620923340000|2021-05-13 16:29:00|13781.2|13761.2|13781.2|13761.2|13781.2|13761.2|13781.2|13761.2|2
1620923350000|2021-05-13 16:29:10|||||||||1
1620923360000|2021-05-13 16:29:20|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|1
1620923370000|2021-05-13 16:29:30|||||||||3
1620923380000|2021-05-13 16:29:40|||||||||1
1620923390000|2021-05-13 16:29:50|||||||||1
1620923530000|2021-05-13 16:32:10|||||||||2
1620923550000|2021-05-13 16:32:30|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|3
1620923560000|2021-05-13 16:32:40|13783.7|13763.7|13783.7|13763.7|13783.7|13763.7|13783.7|13763.7|3
1620923600000|2021-05-13 16:33:20|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|0
1620923740000|2021-05-13 16:35:40|||||||||1
1620923860000|2021-05-13 16:37:40|||||||||1
1620923970000|2021-05-13 16:39:30|13773.8|13753.8|13773.7|13753.7|13773.8|13753.8|13773.7|13753.7|0
1620923990000|2021-05-13 16:39:50|13768.7|13748.7|13768.7|13748.7|13768.7|13748.7|13768.7|13748.7|6
1620924040000|2021-05-13 16:40:40|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|2
1620924110000|2021-05-13 16:41:50|13773.7|13753.7|13773.8|13753.8|13773.8|13753.8|13773.7|13753.7|3
1620924230000|2021-05-13 16:43:50|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|1
1620924270000|2021-05-13 16:44:30|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|0
1620924360000|2021-05-13 16:46:00|||||||||2
1620924480000|2021-05-13 16:48:00|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|2
1620924600000|2021-05-13 16:50:00|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|1
1620924610000|2021-05-13 16:50:10|||||||||1
1620924640000|2021-05-13 16:50:40|||||||||2
1620924720000|2021-05-13 16:52:00|13766.3|13746.3|13766.3|13746.3|13766.3|13746.3|13766.3|13746.3|0
1620924730000|2021-05-13 16:52:10|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|1
1620924860000|2021-05-13 16:54:20|||||||||1
1620924940000|2021-05-13 16:55:40|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|5
1620924950000|2021-05-13 16:55:50|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|0
1620924980000|2021-05-13 16:56:20|13766.3|13726.3|13766.3|13726.3|13766.3|13726.3|13766.3|13726.3|1
1620925100000|2021-05-13 16:58:20|||||||||1
1620925160000|2021-05-13 16:59:20|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|0
1620925190000|2021-05-13 16:59:50|13766.3|13726.3|13768.8|13728.8|13768.8|13728.8|13766.3|13726.3|1
1620925200000|2021-05-13 17:00:00|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|0
1620925320000|2021-05-13 17:02:00|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|1
1620925500000|2021-05-13 17:05:00|13768.9|13728.9|13756.3|13736.3|13768.9|13736.3|13753.8|13728.9|0
1620925510000|2021-05-13 17:05:10|||||||||1
1620925680000|2021-05-13 17:08:00|13753.8|13733.8|13753.8|13733.8|13753.8|13733.8|13753.8|13733.8|2
1620925690000|2021-05-13 17:08:10|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1620925760000|2021-05-13 17:09:20|13748.9|13728.9|13751.4|13731.4|13751.4|13731.4|13748.9|13728.9|0
1620925790000|2021-05-13 17:09:50|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|1
1620925850000|2021-05-13 17:10:50|13753.8|13733.8|13751.4|13731.4|13753.8|13733.8|13751.4|13731.4|0
1620926040000|2021-05-13 17:14:00|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1620926080000|2021-05-13 17:14:40|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|0
1620926090000|2021-05-13 17:14:50|13751.4|13731.4|13753.9|13733.9|13753.9|13733.9|13751.4|13731.4|1
1620926170000|2021-05-13 17:16:10|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|0
1620926450000|2021-05-13 17:20:50|||||||||1
1620926680000|2021-05-13 17:24:40|||||||||1
1620926750000|2021-05-13 17:25:50|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|2
1620926830000|2021-05-13 17:27:10|||||||||1
1620926860000|2021-05-13 17:27:40|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1620926880000|2021-05-13 17:28:00|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|0
1620926900000|2021-05-13 17:28:20|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1620926930000|2021-05-13 17:28:50|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|1
1620926980000|2021-05-13 17:29:40|13748.9|13728.9|13753.9|13733.9|13753.9|13733.9|13748.9|13728.9|1
1620927030000|2021-05-13 17:30:30|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|0
1620927080000|2021-05-13 17:31:20|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|1
1620927120000|2021-05-13 17:32:00|||||||||1
1620927140000|2021-05-13 17:32:20|||||||||2
1620927160000|2021-05-13 17:32:40|||||||||1
1620927230000|2021-05-13 17:33:50|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|0
1620927260000|2021-05-13 17:34:20|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|2
1620927270000|2021-05-13 17:34:30|||||||||1
1620927350000|2021-05-13 17:35:50|||||||||1
1620927370000|2021-05-13 17:36:10|||||||||4
1620927460000|2021-05-13 17:37:40|13743.9|13723.9|13743.9|13683.9|13743.9|13723.9|13743.9|13683.9|2
1620927470000|2021-05-13 17:37:50|13744|13684|13746.4|13686.4|13746.4|13686.4|13744|13684|0
1620927480000|2021-05-13 17:38:00|13744|13684|13746.4|13686.4|13746.4|13686.4|13743.9|13683.9|0
1620927490000|2021-05-13 17:38:10|13743.9|13683.9|13743.9|13683.9|13743.9|13683.9|13743.9|13683.9|0
1620927500000|2021-05-13 17:38:20|13731.5|13691.5|13731.4|13691.4|13731.5|13691.5|13731.4|13691.4|0
1620927510000|2021-05-13 17:38:30|13729|13689|13729|13689|13729|13689|13729|13689|0
1620927540000|2021-05-13 17:39:00|13728.9|13688.9|13726.5|13686.5|13728.9|13688.9|13726.5|13686.5|0
1620927560000|2021-05-13 17:39:20|||||||||1
1620927580000|2021-05-13 17:39:40|13724|13684|13724|13684|13724|13684|13724|13684|0
1620927590000|2021-05-13 17:39:50|13723.9|13683.9|13709|13689|13723.9|13691.5|13709|13683.9|0
1620927640000|2021-05-13 17:40:40|13714|13674|13701.5|13681.5|13714|13681.5|13701.5|13673.9|0
1620927660000|2021-05-13 17:41:00|||||||||2
1620927670000|2021-05-13 17:41:10|13699|13679|13699|13679|13699|13679|13699|13679|0
1620927740000|2021-05-13 17:42:20|||||||||3
1620927770000|2021-05-13 17:42:50|||||||||2
1620927800000|2021-05-13 17:43:20|13684|13664|13684|13664|13684|13664|13684|13664|1
1620927810000|2021-05-13 17:43:30|13709|13669|13709|13669|13709|13669|13709|13669|4
1620927820000|2021-05-13 17:43:40|13711.5|13671.5|13701.5|13681.5|13711.5|13681.5|13699|13671.5|0
1620927830000|2021-05-13 17:43:50|13699|13679|13706.5|13666.5|13706.5|13679|13699|13666.5|2
1620927840000|2021-05-13 17:44:00|13694|13674|13686.5|13666.5|13694|13674|13686.5|13666.5|0
1620927850000|2021-05-13 17:44:10|||||||||2
1620927900000|2021-05-13 17:45:00|13689|13669|13689|13669|13689|13669|13689|13669|0
1620927930000|2021-05-13 17:45:30|13699|13679|13699|13679|13699|13679|13699|13679|1
1620928190000|2021-05-13 17:49:50|||||||||1
1620928200000|2021-05-13 17:50:00|13706.5|13666.5|13706.5|13666.5|13706.5|13666.5|13706.5|13666.5|0
1620928230000|2021-05-13 17:50:30|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|0
1620928240000|2021-05-13 17:50:40|13711.5|13691.5|13711.5|13691.5|13711.5|13691.5|13711.5|13691.5|1
1620928270000|2021-05-13 17:51:10|13714|13694|13714|13694|13714|13694|13714|13694|1
1620928340000|2021-05-13 17:52:20|||||||||1
1620928400000|2021-05-13 17:53:20|||||||||1
1620928410000|2021-05-13 17:53:30|13706.5|13686.5|13706.5|13686.5|13706.5|13686.5|13706.5|13686.5|3
1620928460000|2021-05-13 17:54:20|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|0
1620928470000|2021-05-13 17:54:30|13706.5|13686.5|13691.5|13671.5|13706.5|13686.5|13691.5|13671.5|1
1620928480000|2021-05-13 17:54:40|13686.5|13666.5|13699|13679|13711.5|13679|13686.5|13666.5|5
1620928490000|2021-05-13 17:54:50|13696.5|13676.5|13694|13674|13696.5|13676.5|13694|13674|0
1620928710000|2021-05-13 17:58:30|||||||||1
1620928780000|2021-05-13 17:59:40|13681.5|13661.5|13681.5|13661.5|13681.5|13661.5|13681.5|13661.5|2
1620928800000|2021-05-13 18:00:00|13676.5|13656.5|13684|13664|13696.5|13664|13671.5|13651.5|6
1620928810000|2021-05-13 18:00:10|13696.5|13656.5|13696.5|13656.5|13696.5|13656.5|13696.5|13656.5|0
1620928820000|2021-05-13 18:00:20|13699|13659|13699|13659|13699|13659|13699|13659|0
1620928830000|2021-05-13 18:00:30|13701.5|13661.5|13701.5|13661.5|13701.5|13661.5|13701.5|13661.5|0
1620928870000|2021-05-13 18:01:10|13699|13659|13686.5|13666.5|13699|13666.5|13686.5|13659|0
1620928880000|2021-05-13 18:01:20|13684|13664|13706.5|13666.5|13706.5|13666.5|13684|13654|0
1620928890000|2021-05-13 18:01:30|13704|13664|13701.5|13661.5|13704|13664|13701.5|13661.5|0
1620928900000|2021-05-13 18:01:40|13699|13659|13686.5|13666.5|13699|13666.5|13686.5|13659|0
1620928910000|2021-05-13 18:01:50|||||||||1
1620928920000|2021-05-13 18:02:00|13684|13664|13684|13664|13684|13664|13684|13664|0
1620928950000|2021-05-13 18:02:30|13689|13669|13689|13669|13689|13669|13689|13669|0
1620928960000|2021-05-13 18:02:40|13694|13674|13694|13674|13694|13674|13694|13674|0
1620929110000|2021-05-13 18:05:10|13689|13669|13689|13669|13689|13669|13689|13669|0
1620929170000|2021-05-13 18:06:10|13694|13674|13679|13659|13694|13674|13679|13659|4
1620929190000|2021-05-13 18:06:30|13679.1|13659.1|13686.5|13666.5|13686.5|13666.5|13679.1|13659.1|4
1620929200000|2021-05-13 18:06:40|13694|13674|13694|13674|13694|13674|13694|13674|0
1620929210000|2021-05-13 18:06:50|13684|13664|13684|13664|13684|13664|13684|13664|1
1620929240000|2021-05-13 18:07:20|13679|13659|13679|13659|13679|13659|13679|13659|1
1620929250000|2021-05-13 18:07:30|13696.5|13676.5|13681.5|13661.5|13696.5|13676.5|13681.5|13661.5|5
1620929260000|2021-05-13 18:07:40|13671.6|13651.6|13681.5|13661.5|13681.5|13661.5|13671.5|13651.5|1
1620929290000|2021-05-13 18:08:10|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|2
1620929310000|2021-05-13 18:08:30|||||||||1
1620929320000|2021-05-13 18:08:40|13679|13659|13679|13659|13679|13659|13679|13659|0
1620929340000|2021-05-13 18:09:00|13679.1|13659.1|13679.1|13659.1|13679.1|13659.1|13679.1|13659.1|0
1620929370000|2021-05-13 18:09:30|13679|13659|13676.6|13656.6|13679|13659|13676.6|13656.6|0
1620929390000|2021-05-13 18:09:50|||||||||1
1620929450000|2021-05-13 18:10:50|||||||||1
1620929480000|2021-05-13 18:11:20|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|1
1620929500000|2021-05-13 18:11:40|13676.6|13656.6|13676.6|13656.6|13676.6|13656.6|13676.6|13656.6|2
1620929640000|2021-05-13 18:14:00|13666.6|13646.6|13674.1|13654.1|13674.1|13654.1|13666.6|13646.6|36
1620929660000|2021-05-13 18:14:20|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|2
1620929680000|2021-05-13 18:14:40|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|0
1620929690000|2021-05-13 18:14:50|||||||||1
1620929700000|2021-05-13 18:15:00|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|5
1620929780000|2021-05-13 18:16:20|||||||||3
1620929790000|2021-05-13 18:16:30|13689.1|13649.1|13674.1|13654.1|13689.1|13656.6|13674.1|13649.1|2
1620929820000|2021-05-13 18:17:00|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|13671.6|13651.6|0
1620929900000|2021-05-13 18:18:20|||||||||1
1620929950000|2021-05-13 18:19:10|||||||||1
1620929990000|2021-05-13 18:19:50|||||||||7
1620950400000|2021-05-14 00:00:00|13720|13660|13707.5|13667.5|13720|13667.5|13707.5|13660|10
1620950410000|2021-05-14 00:00:10|13705|13665|13687.5|13667.5|13705|13667.5|13687.5|13660|0
1620950420000|2021-05-14 00:00:20|13707.5||13707.5||13707.5||13707.5||0
1620950440000|2021-05-14 00:00:40|13705|13665|13705|13665|13705|13665|13705|13665|0
1620950470000|2021-05-14 00:01:10|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|1
1620950480000|2021-05-14 00:01:20|13722.5|13662.5|13707.5|13667.5|13722.5|13667.5|13707.5|13660|0
1620950530000|2021-05-14 00:02:10|13705|13665|13705|13665|13705|13665|13705|13665|0
1620950620000|2021-05-14 00:03:40|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|1
1620950730000|2021-05-14 00:05:30|13705|13665|13705|13665|13705|13665|13705|13665|0
1620950740000|2021-05-14 00:05:40|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|13707.5|13667.5|0
1620951810000|2021-05-14 00:23:30|13735|13675|13735|13675|13735|13675|13735|13675|0
1620951840000|2021-05-14 00:24:00|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|0
1620952090000|2021-05-14 00:28:10|13705|13665|13705|13665|13705|13665|13705|13665|0
1620952110000|2021-05-14 00:28:30|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|0
1620952260000|2021-05-14 00:31:00|13730|13670|13730|13670|13730|13670|13730|13670|0
1620952290000|2021-05-14 00:31:30|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1620952300000|2021-05-14 00:31:40|13725|13665|13725|13665|13725|13665|13725|13665|0
1620952450000|2021-05-14 00:34:10|13735|13675|13735|13675|13735|13675|13735|13675|1
1620952480000|2021-05-14 00:34:40|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|0
1620952650000|2021-05-14 00:37:30|13730|13670|13730|13670|13730|13670|13730|13670|0
1620952700000|2021-05-14 00:38:20|13732.5|13672.5|13727.5|13667.5|13732.5|13672.5|13727.5|13667.5|1
1620952710000|2021-05-14 00:38:30|13747.5|13687.5|13732.5|13672.5|13747.5|13687.5|13732.5|13672.5|0
1620952720000|2021-05-14 00:38:40|13735|13675|13735|13675|13735|13675|13735|13675|0
1620952840000|2021-05-14 00:40:40|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|0
1620952850000|2021-05-14 00:40:50|13730|13670|13730|13670|13730|13670|13730|13670|0
1620952860000|2021-05-14 00:41:00|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1620952870000|2021-05-14 00:41:10|13725|13665|13725|13665|13725|13665|13725|13665|0
1620953060000|2021-05-14 00:44:20|13712.5|13672.5|13712.5|13672.5|13712.5|13672.5|13712.5|13672.5|0
1620953400000|2021-05-14 00:50:00|13720|13660|13720|13660|13720|13660|13720|13660|0
1620953410000|2021-05-14 00:50:10|13715|13655|13712.5|13652.5|13715|13655|13712.5|13652.5|2
1620953430000|2021-05-14 00:50:30|13710|13650|13710|13650|13710|13650|13710|13650|0
1620953440000|2021-05-14 00:50:40|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|0
1620953460000|2021-05-14 00:51:00|13715|13655|13715|13655|13715|13655|13715|13655|0
1620953490000|2021-05-14 00:51:30|13712.6|13652.6|13697.6|13657.6|13712.6|13657.6|13697.6|13650.1|0
1620953500000|2021-05-14 00:51:40|13695.1|13655.1|13697.6|13657.6|13697.6|13657.6|13695.1|13655.1|0
1620953550000|2021-05-14 00:52:30|13700|13660|13700|13660|13700|13660|13700|13660|0
1620953560000|2021-05-14 00:52:40|13715|13655|13715|13655|13715|13655|13715|13655|0
1620953610000|2021-05-14 00:53:30|13702.6|13662.6|13702.6|13662.6|13702.6|13662.6|13702.6|13662.6|0
1620953620000|2021-05-14 00:53:40|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|0
1620953630000|2021-05-14 00:53:50|13715.1|13655.1|13715.1|13655.1|13715.1|13655.1|13715.1|13655.1|0
1620953640000|2021-05-14 00:54:00|13702.6|13662.6|13702.6|13662.6|13702.6|13662.6|13702.6|13662.6|0
1620953760000|2021-05-14 00:56:00|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|0
1620954170000|2021-05-14 01:02:50|||||||||2
1620955810000|2021-05-14 01:30:10|||||||||2
1620955820000|2021-05-14 01:30:20|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|0
1620956760000|2021-05-14 01:46:00|||||||||1
1620999000000|2021-05-14 13:30:00|13698|13658|13698|13658|13698|13658|13698|13658|9
1620999010000|2021-05-14 13:30:10|||||||||2
1620999020000|2021-05-14 13:30:20|13695.6|13655.6|13693.1|13653.1|13695.6|13655.6|13693.1|13653.1|1
1620999030000|2021-05-14 13:30:30|13695.6|13655.6|13690.6|13650.6|13695.6|13655.6|13690.6|13650.6|2
1620999070000|2021-05-14 13:31:10|13690.5|13650.5|13690.5|13650.5|13690.5|13650.5|13690.5|13650.5|0
1620999130000|2021-05-14 13:32:10|13690.4|13650.4|13690.4|13650.4|13690.4|13650.4|13690.4|13650.4|0
1620999140000|2021-05-14 13:32:20|13673|13653|13672.9|13652.9|13673|13653|13672.9|13652.9|0
1620999150000|2021-05-14 13:32:30|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|0
1620999160000|2021-05-14 13:32:40|13672.8|13652.8|13667.9|13647.9|13672.8|13652.8|13667.9|13647.9|0
1620999170000|2021-05-14 13:32:50|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|11
1620999190000|2021-05-14 13:33:10|||||||||1
1620999200000|2021-05-14 13:33:20|13668|13648|13667.9|13647.9|13668|13648|13667.9|13647.9|0
1620999210000|2021-05-14 13:33:30|13672.9|13652.9|13672.9|13652.9|13675.4|13655.4|13672.9|13652.9|4
1620999230000|2021-05-14 13:33:50|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|0
1620999250000|2021-05-14 13:34:10|13667.9|13647.9|13667.9|13647.9|13667.9|13647.9|13667.9|13647.9|0
1620999270000|2021-05-14 13:34:30|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|0
1620999320000|2021-05-14 13:35:20|13667.9|13647.9|13670.4|13650.4|13670.4|13650.4|13667.9|13647.9|1
1620999370000|2021-05-14 13:36:10|||||||||5
1620999480000|2021-05-14 13:38:00|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|0
1620999490000|2021-05-14 13:38:10|13658|13638|13655.5|13635.5|13658|13638|13655.5|13635.5|3
1620999500000|2021-05-14 13:38:20|13657.9|13637.9|13655.5|13635.5|13657.9|13637.9|13655.5|13635.5|0
1620999550000|2021-05-14 13:39:10|13658.1|13638.1|13655.5|13635.5|13658.1|13638.1|13655.5|13635.5|1
1620999560000|2021-05-14 13:39:20|13653|13633|13655.5|13635.5|13655.5|13635.5|13653|13633|1
1620999570000|2021-05-14 13:39:30|13655.7|13635.7|13655.7|13635.7|13655.7|13635.7|13655.7|13635.7|0
1620999580000|2021-05-14 13:39:40|13655.8|13635.8|13655.8|13635.8|13655.8|13635.8|13655.8|13635.8|0
1620999610000|2021-05-14 13:40:10|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|0
1620999690000|2021-05-14 13:41:30|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|0
1620999700000|2021-05-14 13:41:40|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|0
1620999720000|2021-05-14 13:42:00|13660.9|13640.9|13660.9|13640.9|13660.9|13640.9|13660.9|13640.9|1
1620999740000|2021-05-14 13:42:20|||||||||1
1620999760000|2021-05-14 13:42:40|||||||||2
1620999800000|2021-05-14 13:43:20|13663.4|13643.4|13693.4|13653.4|13693.4|13653.4|13663.4|13643.4|2
1620999820000|2021-05-14 13:43:40|13693.3|13653.3|13693.3|13653.3|13693.3|13653.3|13693.3|13653.3|0
1620999830000|2021-05-14 13:43:50|13695.8|13655.8|13695.8|13655.8|13695.8|13655.8|13695.8|13655.8|0
1620999870000|2021-05-14 13:44:30|13695.9|13655.9|13693.3|13653.3|13698.3|13658.3|13693.3|13653.3|1
1620999880000|2021-05-14 13:44:40|13698.3|13658.3|13693.3|13653.3|13698.3|13658.3|13690.8|13650.8|0
1620999890000|2021-05-14 13:44:50|13690.9|13650.9|13690.8|13650.8|13690.9|13650.9|13690.8|13650.8|0
1620999900000|2021-05-14 13:45:00|13683.3|13663.3|13698.3|13658.3|13698.3|13663.3|13683.3|13658.2|0
1621000010000|2021-05-14 13:46:50|13680.9|13660.9|13680.9|13660.9|13680.9|13660.9|13680.9|13660.9|0
1621000020000|2021-05-14 13:47:00|13680.8|13660.8|13680.8|13660.8|13680.8|13660.8|13680.8|13660.8|0
1621000030000|2021-05-14 13:47:10|13683.4|13643.4|13680.9|13640.9|13683.4|13643.4|13680.9|13640.9|1
1621000040000|2021-05-14 13:47:20|13678.4|13638.4|13673.3|13653.3|13678.4|13653.3|13673.3|13638.4|0
1621000350000|2021-05-14 13:52:30|13673.4|13653.4|13673.4|13653.4|13673.4|13653.4|13673.4|13653.4|0
1621000420000|2021-05-14 13:53:40|13670.9|13650.9|13660.9|13640.9|13670.9|13650.9|13660.9|13640.9|2
1621000440000|2021-05-14 13:54:00|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|0
1621000480000|2021-05-14 13:54:40|13658.4|13638.4|13658.4|13638.4|13658.4|13638.4|13658.4|13638.4|3
1621000500000|2021-05-14 13:55:00|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|1
1621000560000|2021-05-14 13:56:00|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|13653.4|13633.4|1
1621000620000|2021-05-14 13:57:00|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|0
1621000700000|2021-05-14 13:58:20|13673.1|13613.1|13673.1|13613.1|13673.1|13613.1|13673.1|13613.1|2
1621000710000|2021-05-14 13:58:30|13670.7|13610.7|13670.3|13610.3|13670.7|13610.7|13670.3|13610.3|0
1621000720000|2021-05-14 13:58:40|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|0
1621000740000|2021-05-14 13:59:00|13667.7|13607.7|13650.4|13610.4|13667.7|13612.8|13650.4|13605.3|0
1621000750000|2021-05-14 13:59:10|13655.3|13615.3|13642.9|13622.9|13655.3|13622.9|13642.9|13615.3|0
1621000760000|2021-05-14 13:59:20|13640.4|13620.4|13640.4|13620.4|13640.4|13620.4|13640.4|13620.4|0
1621000820000|2021-05-14 14:00:20|13645.4|13605.4|13645.4|13605.4|13645.4|13605.4|13645.4|13605.4|1
1621000840000|2021-05-14 14:00:40|||||||||1
1621000920000|2021-05-14 14:02:00|13633|13613|13630.5|13610.5|13633|13613|13630.5|13610.5|0
1621000930000|2021-05-14 14:02:10|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|0
1621000990000|2021-05-14 14:03:10|||||||||1
1621001030000|2021-05-14 14:03:50|13632.9|13612.9|13617.9|13597.9|13632.9|13612.9|13617.9|13597.9|2
1621001040000|2021-05-14 14:04:00|13617.8|13597.8|13617.8|13597.8|13617.8|13597.8|13617.8|13597.8|0
1621001050000|2021-05-14 14:04:10|13617.7|13597.7|13617.7|13597.7|13617.7|13597.7|13617.7|13597.7|1
1621001100000|2021-05-14 14:05:00|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|1
1621001170000|2021-05-14 14:06:10|||||||||1
1621001220000|2021-05-14 14:07:00|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|0
1621001310000|2021-05-14 14:08:30|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|0
1621001330000|2021-05-14 14:08:50|13624.7|13604.7|13624.7|13604.7|13624.7|13604.7|13624.7|13604.7|2
1621001350000|2021-05-14 14:09:10|||||||||2
1621001380000|2021-05-14 14:09:40|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|0
1621001410000|2021-05-14 14:10:10|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|0
1621001420000|2021-05-14 14:10:20|||||||||3
1621001480000|2021-05-14 14:11:20|||||||||6
1621001650000|2021-05-14 14:14:10|||||||||1
1621001660000|2021-05-14 14:14:20|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|1
1621001670000|2021-05-14 14:14:30|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|0
1621001680000|2021-05-14 14:14:40|13624.5|13604.5|13624.5|13604.5|13624.5|13604.5|13624.5|13604.5|1
1621001690000|2021-05-14 14:14:50|||||||||1
1621001880000|2021-05-14 14:18:00|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|2
1621001890000|2021-05-14 14:18:10|13624.5|13604.5|13624.5|13604.5|13624.5|13604.5|13624.5|13604.5|0
1621001950000|2021-05-14 14:19:10|||||||||1
1621002070000|2021-05-14 14:21:10|13612.1|13592.1|13612.1|13592.1|13612.1|13592.1|13612.1|13592.1|3
1621002080000|2021-05-14 14:21:20|13612|13592|13602.1|13582.1|13612|13592|13599.6|13579.6|6
1621002110000|2021-05-14 14:21:50|13597.2|13577.2|13602.1|13582.1|13602.1|13582.1|13597.2|13577.2|0
1621002160000|2021-05-14 14:22:40|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|0
1621002180000|2021-05-14 14:23:00|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|0
1621002300000|2021-05-14 14:25:00|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|0
1621002320000|2021-05-14 14:25:20|13592|13572|13564.7|13544.7|13592|13572|13562.2|13542.2|10
1621002330000|2021-05-14 14:25:30|13562.3|13542.3|13562.6|13542.6|13562.6|13542.6|13562.2|13542.2|0
1621002340000|2021-05-14 14:25:40|13562.5|13542.5|13574.8|13554.8|13574.8|13554.8|13562.5|13542.5|3
1621002350000|2021-05-14 14:25:50|13572.4|13552.4|13577.3|13557.3|13577.3|13557.3|13572.4|13552.4|1
1621002370000|2021-05-14 14:26:10|13577.4|13557.4|13577.4|13557.4|13577.4|13557.4|13577.4|13557.4|0
1621002400000|2021-05-14 14:26:40|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|0
1621002410000|2021-05-14 14:26:50|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|0
1621002440000|2021-05-14 14:27:20|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|0
1621002460000|2021-05-14 14:27:40|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|0
1621002480000|2021-05-14 14:28:00|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|0
1621002590000|2021-05-14 14:29:50|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|0
1621002880000|2021-05-14 14:34:40|13572.5|13552.5|13570|13550|13572.5|13552.5|13570|13550|1
1621002890000|2021-05-14 14:34:50|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|0
1621002900000|2021-05-14 14:35:00|||||||||1
1621002910000|2021-05-14 14:35:10|13565|13545|13572.5|13552.5|13572.5|13552.5|13565|13545|6
1621002920000|2021-05-14 14:35:20|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|0
1621002950000|2021-05-14 14:35:50|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|3
1621002970000|2021-05-14 14:36:10|||||||||1
1621003020000|2021-05-14 14:37:00|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|0
1621003100000|2021-05-14 14:38:20|13609.6|13589.6|13609.6|13589.6|13609.6|13589.6|13609.6|13589.6|0
1621003110000|2021-05-14 14:38:30|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|2
1621003120000|2021-05-14 14:38:40|13614.6|13574.6|13614.6|13574.6|13614.6|13574.6|13614.6|13574.6|0
1621003140000|2021-05-14 14:39:00|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|0
1621003200000|2021-05-14 14:40:00|13614.6|13574.6|13612.1|13572.1|13614.6|13574.6|13612.1|13572.1|0
1621003230000|2021-05-14 14:40:30|||||||||1
1621003360000|2021-05-14 14:42:40|13612.2|13572.2|13614.6|13594.6|13614.6|13594.6|13612.2|13572.2|4
1621003370000|2021-05-14 14:42:50|||||||||1
1621003380000|2021-05-14 14:43:00|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|0
1621003390000|2021-05-14 14:43:10|13617.1|13597.1|13617.1|13597.1|13619.6|13599.6|13617.1|13597.1|1
1621003450000|2021-05-14 14:44:10|||||||||3
1621003480000|2021-05-14 14:44:40|13634.5|13594.5|13634.5|13594.5|13634.5|13594.5|13634.5|13594.5|2
1621003530000|2021-05-14 14:45:30|13634.6|13594.6|13634.6|13594.6|13634.6|13594.6|13634.6|13594.6|0
1621003670000|2021-05-14 14:47:50|||||||||2
1621003680000|2021-05-14 14:48:00|||||||||2
1621003710000|2021-05-14 14:48:30|13627|13607|13627|13607|13627|13607|13627|13607|0
1621003720000|2021-05-14 14:48:40|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|0
1621003770000|2021-05-14 14:49:30|13634.6|13594.6|13634.6|13594.6|13634.6|13594.6|13634.6|13594.6|0
1621003810000|2021-05-14 14:50:10|13627|13607|13627.1|13607.1|13627.1|13607.1|13627|13607|0
1621004080000|2021-05-14 14:54:40|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|0
1621004250000|2021-05-14 14:57:30|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|0
1621004420000|2021-05-14 15:00:20|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|0
1621004430000|2021-05-14 15:00:30|13622.2|13602.2|13622.2|13602.2|13622.2|13602.2|13622.2|13602.2|0
1621004580000|2021-05-14 15:03:00|13624.7|13604.7|13624.7|13604.7|13624.7|13604.7|13624.7|13604.7|2
1621004650000|2021-05-14 15:04:10|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|13627.1|13607.1|0
1621004910000|2021-05-14 15:08:30|13629.6|13609.6|13679.5|13619.5|13679.5|13619.5|13629.6|13609.6|9
1621004930000|2021-05-14 15:08:50|13677|13617|13677|13617|13677|13617|13677|13617|0
1621004960000|2021-05-14 15:09:20|13674.5|13614.5|13674.5|13614.5|13674.5|13614.5|13674.5|13614.5|0
1621005010000|2021-05-14 15:10:10|13672|13612|13672|13612|13672|13612|13672|13612|0
1621005050000|2021-05-14 15:10:50|13671.9|13611.9|13671.9|13611.9|13671.9|13611.9|13671.9|13611.9|0
1621005060000|2021-05-14 15:11:00|13654.5|13614.5|13654.5|13614.5|13654.5|13614.5|13654.5|13614.5|0
1621005140000|2021-05-14 15:12:20|13657|13617|13657|13617|13657|13617|13657|13617|0
1621005180000|2021-05-14 15:13:00|13654.5|13614.5|13654.5|13614.5|13654.5|13614.5|13654.5|13614.5|0
1621005300000|2021-05-14 15:15:00|13654.7|13614.7|13654.7|13614.7|13654.7|13614.7|13654.7|13614.7|0
1621005320000|2021-05-14 15:15:20|||||||||1
1621005330000|2021-05-14 15:15:30|13652.2|13632.2|13672.2|13632.2|13672.2|13632.2|13652.2|13622.2|1
1621005340000|2021-05-14 15:15:40|13664.6|13644.6|13664.7|13644.7|13664.7|13644.7|13664.6|13644.6|0
1621005360000|2021-05-14 15:16:00|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|0
1621005390000|2021-05-14 15:16:30|13664.6|13644.6|13664.6|13644.6|13664.6|13644.6|13664.6|13644.6|0
1621005410000|2021-05-14 15:16:50|13664.4|13644.4|13667|13627|13674.6|13644.4|13664.4|13614.6|2
1621005450000|2021-05-14 15:17:30|13674.5|13614.5|13667|13627|13674.5|13627|13667|13614.5|0
1621005460000|2021-05-14 15:17:40|13669.5|13629.5|13669.5|13629.5|13669.5|13629.5|13669.5|13629.5|0
1621005480000|2021-05-14 15:18:00|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|0
1621005500000|2021-05-14 15:18:20|13674.6|13614.6|13674.6|13614.6|13674.6|13614.6|13674.6|13614.6|0
1621005510000|2021-05-14 15:18:30|13662.1|13622.1|13662.1|13622.1|13662.1|13622.1|13662.1|13622.1|0
1621005540000|2021-05-14 15:19:00|13659.5|13639.5|13659.6|13639.6|13659.6|13639.6|13659.5|13639.5|0
1621005550000|2021-05-14 15:19:10|13627.4|13607.4|13627.4|13607.4|13627.4|13607.4|13627.4|13607.4|3
1621005580000|2021-05-14 15:19:40|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|0
1621005610000|2021-05-14 15:20:10|13627.2|13607.2|13605.1|13585.1|13627.2|13607.2|13605.1|13585.1|6
1621005770000|2021-05-14 15:22:50|||||||||1
1621005840000|2021-05-14 15:24:00|13587.7|13567.7|13585.2|13565.2|13587.7|13567.7|13585.2|13565.2|12
1621005890000|2021-05-14 15:24:50|13590.2|13570.2|13590.2|13570.2|13590.2|13570.2|13590.2|13570.2|3
1621005990000|2021-05-14 15:26:30|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|5
1621006010000|2021-05-14 15:26:50|13590.2|13570.2|13590.2|13570.2|13590.2|13570.2|13590.2|13570.2|0
1621006050000|2021-05-14 15:27:30|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|0
1621006080000|2021-05-14 15:28:00|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|0
1621006300000|2021-05-14 15:31:40|||||||||1
1621006420000|2021-05-14 15:33:40|13593|13573|13593|13573|13593|13573|13593|13573|0
1621006470000|2021-05-14 15:34:30|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|0
1621006500000|2021-05-14 15:35:00|13590.5|13570.5|13588|13568|13590.5|13570.5|13588|13568|1
1621006510000|2021-05-14 15:35:10|13585.6|13565.6|13585.5|13565.5|13585.6|13565.6|13585.5|13565.5|0
1621006520000|2021-05-14 15:35:20|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|5
1621006530000|2021-05-14 15:35:30|13582.9|13562.9|13595.3|13575.3|13595.3|13575.3|13582.9|13562.9|3
1621006540000|2021-05-14 15:35:40|13592.9|13572.9|13597.8|13577.8|13597.8|13577.8|13592.9|13572.9|0
1621006550000|2021-05-14 15:35:50|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|0
1621006600000|2021-05-14 15:36:40|13592.9|13572.9|13590.3|13570.3|13592.9|13572.9|13590.3|13570.3|0
1621006650000|2021-05-14 15:37:30|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|0
1621006660000|2021-05-14 15:37:40|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|0
1621006770000|2021-05-14 15:39:30|13585.5|13565.5|13595.3|13575.3|13595.3|13575.3|13585.5|13565.5|2
1621006850000|2021-05-14 15:40:50|13592.9|13572.9|13592.8|13572.8|13592.9|13572.9|13592.8|13572.8|0
1621007150000|2021-05-14 15:45:50|13597.9|13557.9|13597.9|13557.9|13597.9|13557.9|13597.9|13557.9|3
1621007190000|2021-05-14 15:46:30|||||||||2
1621007230000|2021-05-14 15:47:10|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|0
1621007250000|2021-05-14 15:47:30|13590.3|13570.3|13590.5|13570.5|13590.5|13570.5|13590.3|13570.3|0
1621007290000|2021-05-14 15:48:10|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|0
1621007440000|2021-05-14 15:50:40|13593|13573|13593|13573|13593|13573|13593|13573|0
1621007890000|2021-05-14 15:58:10|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|0
1621007970000|2021-05-14 15:59:30|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|0
1621008690000|2021-05-14 16:11:30|13602.8|13582.8|13602.8|13582.8|13602.8|13582.8|13602.8|13582.8|0
1621008740000|2021-05-14 16:12:20|13595.5|13575.5|13595.5|13575.5|13595.5|13575.5|13595.5|13575.5|1
1621009260000|2021-05-14 16:21:00|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|0
1621009460000|2021-05-14 16:24:20|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|1
1621009790000|2021-05-14 16:29:50|||||||||1
1621009940000|2021-05-14 16:32:20|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|0
1621010180000|2021-05-14 16:36:20|13627.9|13587.9|13623|13583|13627.9|13587.9|13623|13583|7
1621010190000|2021-05-14 16:36:30|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|0
1621010300000|2021-05-14 16:38:20|13627.8|13587.8|13627.8|13587.8|13627.8|13587.8|13627.8|13587.8|0
1621010310000|2021-05-14 16:38:30|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|0
1621010540000|2021-05-14 16:42:20|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|10
1621010550000|2021-05-14 16:42:30|13620.5|13580.5|13620.5|13580.5|13620.5|13580.5|13620.5|13580.5|0
1621010580000|2021-05-14 16:43:00|||||||||2
1621010590000|2021-05-14 16:43:10|||||||||14
1621011060000|2021-05-14 16:51:00|||||||||1
1621011190000|2021-05-14 16:53:10|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|1
1621011650000|2021-05-14 17:00:50|||||||||4
1621011860000|2021-05-14 17:04:20|13610.5|13590.5|13610.5|13590.5|13610.5|13590.5|13610.5|13590.5|0
1621011870000|2021-05-14 17:04:30|13608|13588|13608|13588|13608|13588|13608|13588|0
1621011890000|2021-05-14 17:04:50|13605.5|13585.5|13605.5|13585.5|13605.5|13585.5|13605.5|13585.5|0
1621011900000|2021-05-14 17:05:00|13625.3|13585.3|13625.3|13585.3|13625.3|13585.3|13625.3|13585.3|0
1621011910000|2021-05-14 17:05:10|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|13625.4|13585.4|0
1621011920000|2021-05-14 17:05:20|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|0
1621012210000|2021-05-14 17:10:10|13615.5|13595.5|13615.5|13595.5|13615.5|13595.5|13615.5|13595.5|0
1621012250000|2021-05-14 17:10:50|13618|13598|13618|13598|13618|13598|13618|13598|0
1621012880000|2021-05-14 17:21:20|13623.1|13583.1|13610.6|13590.6|13623.1|13590.6|13610.6|13583.1|2
1621012890000|2021-05-14 17:21:30|13613.2|13573.2|13613.2|13573.2|13613.2|13573.2|13613.2|13573.2|1
1621012990000|2021-05-14 17:23:10|13610.7|13570.7|13610.7|13570.7|13610.7|13570.7|13610.7|13570.7|0
1621013090000|2021-05-14 17:24:50|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|0
1621013100000|2021-05-14 17:25:00|13613|13593|13613|13593|13613|13593|13613|13593|0
1621013170000|2021-05-14 17:26:10|13618|13598|13618|13598|13618|13598|13618|13598|0
1621013180000|2021-05-14 17:26:20|13613|13593|13613|13593|13613|13593|13613|13593|1
1621013190000|2021-05-14 17:26:30|13615.5|13595.5|13618|13598|13618|13598|13615.5|13595.5|0
1621013200000|2021-05-14 17:26:40|13620.5|13600.5|13620.5|13600.5|13620.5|13600.5|13620.5|13600.5|0
1621013280000|2021-05-14 17:28:00|13620.4|13600.4|13617.9|13597.9|13620.4|13600.4|13617.9|13597.9|1
1621013480000|2021-05-14 17:31:20|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|0
1621013560000|2021-05-14 17:32:40|13618|13598|13613|13593|13618|13598|13613|13593|0
1621013830000|2021-05-14 17:37:10|||||||||3
1621014130000|2021-05-14 17:42:10|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|0
1621014150000|2021-05-14 17:42:30|13613.3|13593.3|13613.3|13593.3|13613.3|13593.3|13613.3|13593.3|0
1621014160000|2021-05-14 17:42:40|||||||||1
1621014230000|2021-05-14 17:43:50|||||||||1
1621014330000|2021-05-14 17:45:30|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|0
1621014540000|2021-05-14 17:49:00|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|9
1621014580000|2021-05-14 17:49:40|13628.4|13608.4|13628.4|13608.4|13628.4|13608.4|13628.4|13608.4|0
1621014850000|2021-05-14 17:54:10|13628.3|13608.3|13625.9|13605.9|13628.3|13608.3|13625.9|13605.9|0
1621015420000|2021-05-14 18:03:40|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1621015600000|2021-05-14 18:06:40|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|0
1621015690000|2021-05-14 18:08:10|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1621015710000|2021-05-14 18:08:30|13623.5|13603.5|13623.5|13603.5|13623.5|13603.5|13623.5|13603.5|0
1621015940000|2021-05-14 18:12:20|13621.1|13601.1|13621.1|13601.1|13621.1|13601.1|13621.1|13601.1|0
1621016030000|2021-05-14 18:13:50|||||||||2
1621016070000|2021-05-14 18:14:30|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|2
1621016080000|2021-05-14 18:14:40|||||||||1
1621016090000|2021-05-14 18:14:50|||||||||3
1621016130000|2021-05-14 18:15:30|13618.6|13598.6|13616.1|13596.1|13618.6|13598.6|13616.1|13596.1|0
1621016140000|2021-05-14 18:15:40|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|0
1621016170000|2021-05-14 18:16:10|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|0
1621016210000|2021-05-14 18:16:50|||||||||1
1621016230000|2021-05-14 18:17:10|||||||||1
1621016240000|2021-05-14 18:17:20|||||||||1
1621016260000|2021-05-14 18:17:40|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|1
1621016270000|2021-05-14 18:17:50|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|0
1621016310000|2021-05-14 18:18:30|||||||||1
1621016320000|2021-05-14 18:18:40|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1621016340000|2021-05-14 18:19:00|||||||||2
1621016370000|2021-05-14 18:19:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|1
1621016380000|2021-05-14 18:19:40|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|0
1621209600000|2021-05-17 00:00:00|13674.3|13614.3|13671.8|13611.8|13674.3|13614.3|13671.8|13611.8|0
1621209610000|2021-05-17 00:00:10|13676.7|13616.7|13676.7|13616.7|13676.7|13616.7|13676.7|13616.7|0
1621209640000|2021-05-17 00:00:40|13686|13626|13686|13626|13686|13626|13686|13626|0
1621209650000|2021-05-17 00:00:50|13688.5|13628.5|13688.5|13628.5|13688.5|13628.5|13688.5|13628.5|0
1621209660000|2021-05-17 00:01:00|13686.1|13626.1|13681.5|13621.5|13686.1|13626.1|13681.5|13621.5|0
1621209680000|2021-05-17 00:01:20|13679.2|13619.2|13679.2|13619.2|13679.2|13619.2|13679.2|13619.2|0
1621209790000|2021-05-17 00:03:10|13674.5|13614.5|13672.2|13612.2|13674.5|13614.5|13672.2|13612.2|0
1621209810000|2021-05-17 00:03:30|13671.8|13611.8|13671.8|13611.8|13671.8|13611.8|13671.8|13611.8|0
1621209820000|2021-05-17 00:03:40|13674.2|13614.2|13674.2|13614.2|13674.2|13614.2|13674.2|13614.2|0
1621209900000|2021-05-17 00:05:00|13678.8|13618.8|13674.2|13614.2|13679|13619|13674.2|13614.2|0
1621210310000|2021-05-17 00:11:50|13671.7|13611.7|13609.9|13589.9|13671.7|13611.7|13609.9|13589.9|0
1621210570000|2021-05-17 00:16:10|13669.5|13609.5|13669.5|13609.5|13669.5|13609.5|13669.5|13609.5|1
1621210580000|2021-05-17 00:16:20|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|0
1621210750000|2021-05-17 00:19:10|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|0
1621210980000|2021-05-17 00:23:00|13662.5|13602.5|13662.4|13602.4|13662.5|13602.5|13662.4|13602.4|0
1621211030000|2021-05-17 00:23:50|||||||||1
1621211040000|2021-05-17 00:24:00|13659.9|13599.9|13659.9|13599.9|13659.9|13599.9|13659.9|13599.9|0
1621211440000|2021-05-17 00:30:40|13661.7|13601.7|13659.4|13599.4|13661.7|13601.7|13659.4|13599.4|0
1621212720000|2021-05-17 00:52:00|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|0
1621212840000|2021-05-17 00:54:00|13618.3|13598.3|13618.3|13598.3|13618.3|13598.3|13618.3|13598.3|0
1621212850000|2021-05-17 00:54:10|13616.9|13596.9|13616.9|13596.9|13616.9|13596.9|13616.9|13596.9|0
1621213110000|2021-05-17 00:58:30|13607.6|13587.6|13607.6|13587.6|13607.6|13587.6|13607.6|13587.6|1
1621213120000|2021-05-17 00:58:40|13606.9|13586.9|13606.9|13586.9|13606.9|13586.9|13606.9|13586.9|0
1621213130000|2021-05-17 00:58:50|||||||||2
1621213180000|2021-05-17 00:59:40|13614.4|13594.4|13614.4|13594.4|13614.4|13594.4|13614.4|13594.4|0
1621213340000|2021-05-17 01:02:20|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|2
1621213570000|2021-05-17 01:06:10|13647.1|13587.1|13646.9|13586.9|13647.1|13587.1|13646.9|13586.9|0
1621213590000|2021-05-17 01:06:30|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|0
1621214050000|2021-05-17 01:14:10|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|0
1621214090000|2021-05-17 01:14:50|13601.3|13581.3|13646.9|13586.9|13646.9|13586.9|13601.3|13581.3|3
1621214130000|2021-05-17 01:15:30|13642.1|13582.1|13642.1|13582.1|13642.1|13582.1|13642.1|13582.1|2
1621214160000|2021-05-17 01:16:00|||||||||1
1621214500000|2021-05-17 01:21:40|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|0
1621214510000|2021-05-17 01:21:50|13644.2|13584.2|13644.2|13584.2|13644.2|13584.2|13641.9|13581.9|1
1621214780000|2021-05-17 01:26:20|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|0
1621214870000|2021-05-17 01:27:50|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|0
1621214880000|2021-05-17 01:28:00|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1621214970000|2021-05-17 01:29:30|13641.6|13581.6|13641.6|13581.6|13641.6|13581.6|13641.6|13581.6|0
1621215120000|2021-05-17 01:32:00|13639.2|13579.2|13639.2|13579.2|13639.2|13579.2|13639.2|13579.2|0
1621215130000|2021-05-17 01:32:10|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|0
1621215160000|2021-05-17 01:32:40|13637.1|13577.1|13637.1|13577.1|13637.1|13577.1|13637.1|13577.1|0
1621216290000|2021-05-17 01:51:30|13638.7|13598.7|13638.7|13598.7|13638.7|13598.7|13638.7|13598.7|0
1621216300000|2021-05-17 01:51:40|13639.4|13599.4|13639.4|13599.4|13639.4|13599.4|13639.4|13599.4|0
1621258200000|2021-05-17 13:30:00|13643|13583|13640.7|13580.7|13643|13583|13638.4|13578.4|12
1621258210000|2021-05-17 13:30:10|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|1
1621258220000|2021-05-17 13:30:20|13615.9|13575.9|13615.9|13575.9|13615.9|13575.9|13615.9|13575.9|0
1621258230000|2021-05-17 13:30:30|13613.4|13573.4|13613.4|13573.4|13613.4|13573.4|13613.4|13573.4|0
1621258240000|2021-05-17 13:30:40|13613.2|13573.2|13613.2|13573.2|13613.2|13573.2|13613.2|13573.2|0
1621258250000|2021-05-17 13:30:50|||||||||1
1621258330000|2021-05-17 13:32:10|13600.9|13580.9|13598.4|13578.4|13600.9|13580.9|13598.4|13578.4|0
1621258350000|2021-05-17 13:32:30|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|0
1621258360000|2021-05-17 13:32:40|13595.7|13575.7|13600.3|13580.3|13600.3|13580.3|13595.7|13575.7|0
1621258380000|2021-05-17 13:33:00|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|0
1621258390000|2021-05-17 13:33:10|||||||||1
1621258460000|2021-05-17 13:34:20|13602.8|13582.8|13602.8|13582.8|13602.8|13582.8|13602.8|13582.8|0
1621258570000|2021-05-17 13:36:10|13596|13576|13596|13576|13596|13576|13596|13576|1
1621258620000|2021-05-17 13:37:00|13595.7|13575.7|13593.5|13573.5|13595.7|13575.7|13593.5|13573.5|0
1621258640000|2021-05-17 13:37:20|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|0
1621258810000|2021-05-17 13:40:10|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|0
1621258960000|2021-05-17 13:42:40|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|0
1621258970000|2021-05-17 13:42:50|13588.3|13568.3|13588.3|13568.3|13588.3|13568.3|13588.3|13568.3|0
1621258990000|2021-05-17 13:43:10|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|0
1621259120000|2021-05-17 13:45:20|||||||||1
1621259130000|2021-05-17 13:45:30|13592.4|13572.4|13616.2|13576.2|13616.2|13576.2|13592.4|13572.4|5
1621259210000|2021-05-17 13:46:50|13615.6|13575.6|13615.6|13575.6|13615.6|13575.6|13615.6|13575.6|0
1621259560000|2021-05-17 13:52:40|13615.8|13575.8|13615.8|13575.8|13615.8|13575.8|13615.8|13575.8|0
1621259580000|2021-05-17 13:53:00|13616.2|13576.2|13616.2|13576.2|13616.2|13576.2|13616.2|13576.2|0
1621259760000|2021-05-17 13:56:00|13616|13576|13616|13576|13616|13576|13616|13576|0
1621260090000|2021-05-17 14:01:30|13615.8|13575.8|13615.8|13575.8|13615.8|13575.8|13615.8|13575.8|0
1621260250000|2021-05-17 14:04:10|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1621260270000|2021-05-17 14:04:30|13610.8|13590.8|13615.8|13595.8|13615.8|13595.8|13610.8|13590.8|0
1621260300000|2021-05-17 14:05:00|13620.4|13600.4|13615.8|13575.8|13620.4|13600.4|13615.8|13575.8|2
1621260620000|2021-05-17 14:10:20|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|0
1621260670000|2021-05-17 14:11:10|13601|13581|13600.8|13580.8|13601|13581|13600.8|13580.8|0
1621260710000|2021-05-17 14:11:50|||||||||1
1621260720000|2021-05-17 14:12:00|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|0
1621260730000|2021-05-17 14:12:10|13600.8|13580.8|13601|13581|13601|13581|13600.8|13580.8|0
1621260750000|2021-05-17 14:12:30|||||||||2
1621262190000|2021-05-17 14:36:30|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|0
1621262220000|2021-05-17 14:37:00|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|13603.9|13583.9|0
1621262510000|2021-05-17 14:41:50|||||||||1
1621262640000|2021-05-17 14:44:00|13620|13600|13616.2|13596.2|13620|13600|13616.2|13596.2|3
1621262660000|2021-05-17 14:44:20|13621.2|13601.2|13621.2|13601.2|13621.2|13601.2|13621.2|13601.2|2
1621262670000|2021-05-17 14:44:30|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|0
1621262680000|2021-05-17 14:44:40|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|1
1621262730000|2021-05-17 14:45:30|13617.1|13597.1|13617.1|13597.1|13617.1|13597.1|13617.1|13597.1|1
1621262740000|2021-05-17 14:45:40|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|0
1621262760000|2021-05-17 14:46:00|||||||||3
1621262940000|2021-05-17 14:49:00|13620|13600|13620|13600|13620|13600|13620|13600|0
1621263100000|2021-05-17 14:51:40|||||||||1
1621263240000|2021-05-17 14:54:00|||||||||2
1621263280000|2021-05-17 14:54:40|13621|13601|13621|13601|13621|13601|13621|13601|0
1621263340000|2021-05-17 14:55:40|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|0
1621263370000|2021-05-17 14:56:10|||||||||1
1621263400000|2021-05-17 14:56:40|||||||||1
1621263440000|2021-05-17 14:57:20|||||||||1
1621263710000|2021-05-17 15:01:50|||||||||6
1621263780000|2021-05-17 15:03:00|||||||||1
1621263940000|2021-05-17 15:05:40|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|0
1621264120000|2021-05-17 15:08:40|||||||||1
1621264150000|2021-05-17 15:09:10|13618.4|13598.4|13618.4|13598.4|13618.4|13598.4|13618.4|13598.4|2
1621264160000|2021-05-17 15:09:20|13615.4|13595.4|13601.1|13581.1|13615.4|13595.4|13601.1|13581.1|1
1621264180000|2021-05-17 15:09:40|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|0
1621264190000|2021-05-17 15:09:50|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|1
1621264220000|2021-05-17 15:10:20|13593.8|13573.8|13593.6|13573.6|13593.8|13573.8|13593.6|13573.6|1
1621264290000|2021-05-17 15:11:30|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|0
1621264300000|2021-05-17 15:11:40|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|0
1621264460000|2021-05-17 15:14:20|||||||||1
1621264550000|2021-05-17 15:15:50|||||||||1
1621264800000|2021-05-17 15:20:00|||||||||1
1621264940000|2021-05-17 15:22:20|||||||||1
1621265070000|2021-05-17 15:24:30|||||||||1
1621265080000|2021-05-17 15:24:40|||||||||3
1621265110000|2021-05-17 15:25:10|||||||||1
1621265140000|2021-05-17 15:25:40|||||||||1
1621265410000|2021-05-17 15:30:10|13600.7|13580.7|13600.9|13580.9|13600.9|13580.9|13600.7|13580.7|0
1621265480000|2021-05-17 15:31:20|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|1
1621265490000|2021-05-17 15:31:30|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|0
1621265820000|2021-05-17 15:37:00|||||||||1
1621265840000|2021-05-17 15:37:20|||||||||4
1621265910000|2021-05-17 15:38:30|||||||||1
1621266160000|2021-05-17 15:42:40|||||||||1
1621266500000|2021-05-17 15:48:20|13598.6|13578.6|13596.4|13576.4|13598.6|13578.6|13596.4|13576.4|1
1621266520000|2021-05-17 15:48:40|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|0
1621266690000|2021-05-17 15:51:30|||||||||1
1621266700000|2021-05-17 15:51:40|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|0
1621266770000|2021-05-17 15:52:50|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|1
1621266780000|2021-05-17 15:53:00|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|0
1621266840000|2021-05-17 15:54:00|||||||||1
1621267180000|2021-05-17 15:59:40|||||||||1
1621267290000|2021-05-17 16:01:30|13594.9|13574.9|13594.9|13574.9|13594.9|13574.9|13594.9|13574.9|0
1621267320000|2021-05-17 16:02:00|||||||||3
1621267520000|2021-05-17 16:05:20|||||||||1
1621267560000|2021-05-17 16:06:00|13595|13575|13595|13575|13595|13575|13595|13575|0
1621267570000|2021-05-17 16:06:10|13602.7|13562.7|13600.4|13560.4|13602.7|13562.7|13600.4|13560.4|13
1621267610000|2021-05-17 16:06:50|13588.1|13568.1|13587.9|13567.9|13588.1|13568.1|13587.9|13567.9|0
1621267630000|2021-05-17 16:07:10|||||||||2
1621267740000|2021-05-17 16:09:00|13588.1|13568.1|13594.4|13534.4|13594.4|13568.1|13588.1|13534.4|10
1621267750000|2021-05-17 16:09:10|13591.9|13531.9|13589.6|13529.6|13591.9|13531.9|13589.6|13529.6|0
1621267760000|2021-05-17 16:09:20|13589.4|13529.4|13574.4|13534.4|13589.4|13534.4|13574.4|13529.4|0
1621267770000|2021-05-17 16:09:30|13574.1|13534.1|13571.9|13531.9|13574.1|13534.1|13571.9|13531.9|0
1621267800000|2021-05-17 16:10:00|13569.4|13529.4|13556.9|13536.9|13569.4|13536.9|13556.9|13529.1|0
1621267820000|2021-05-17 16:10:20|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|0
1621267850000|2021-05-17 16:10:50|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|0
1621267860000|2021-05-17 16:11:00|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|1
1621267930000|2021-05-17 16:12:10|||||||||4
1621267950000|2021-05-17 16:12:30|13557.9|13537.9|13557.9|13537.9|13557.9|13537.9|13557.9|13537.9|0
1621267970000|2021-05-17 16:12:50|||||||||1
1621268090000|2021-05-17 16:14:50|13562.9|13522.9|13550.4|13530.4|13562.9|13530.4|13550.4|13522.7|4
1621268120000|2021-05-17 16:15:20|||||||||4
1621268130000|2021-05-17 16:15:30|13548.1|13528.1|13547.9|13527.9|13548.1|13528.1|13547.9|13527.9|0
1621268140000|2021-05-17 16:15:40|13550.2|13530.2|13550.2|13530.2|13550.2|13530.2|13550.2|13530.2|0
1621268170000|2021-05-17 16:16:10|13547.9|13527.9|13552.5|13532.5|13552.5|13532.5|13547.9|13527.9|3
1621268200000|2021-05-17 16:16:40|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|1
1621268320000|2021-05-17 16:18:40|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|0
1621268340000|2021-05-17 16:19:00|13546.9|13526.9|13546.9|13526.9|13546.9|13526.9|13546.9|13526.9|0
1621268350000|2021-05-17 16:19:10|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|0
1621268370000|2021-05-17 16:19:30|13551.7|13531.7|13552.1|13532.1|13552.1|13532.1|13551.7|13531.7|15
1621268380000|2021-05-17 16:19:40|||||||||5
1621268390000|2021-05-17 16:19:50|||||||||1
1621268540000|2021-05-17 16:22:20|||||||||1
1621268610000|2021-05-17 16:23:30|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|0
1621268760000|2021-05-17 16:26:00|13551.7|13531.7|13551.7|13531.7|13551.7|13531.7|13551.7|13531.7|0
1621268830000|2021-05-17 16:27:10|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|1
1621268870000|2021-05-17 16:27:50|||||||||1
1621268900000|2021-05-17 16:28:20|13570.8|13530.8|13570.8|13530.8|13570.8|13530.8|13570.8|13530.8|0
1621268920000|2021-05-17 16:28:40|13570.9|13530.9|13570.9|13530.9|13570.9|13530.9|13570.9|13530.9|0
1621268990000|2021-05-17 16:29:50|13563.1|13543.1|13563.4|13543.4|13563.4|13543.4|13563.1|13543.1|1
1621269000000|2021-05-17 16:30:00|13570.9|13530.9|13570.9|13530.9|13570.9|13530.9|13570.9|13530.9|0
1621269120000|2021-05-17 16:32:00|13570.6|13530.6|13570.6|13530.6|13570.6|13530.6|13570.6|13530.6|0
1621269210000|2021-05-17 16:33:30|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|1
1621269290000|2021-05-17 16:34:50|13554.8|13534.8|13570.7|13530.7|13570.7|13534.8|13549.8|13529.8|0
1621269320000|2021-05-17 16:35:20|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|1
1621269550000|2021-05-17 16:39:10|||||||||1
1621269620000|2021-05-17 16:40:20|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|0
1621269630000|2021-05-17 16:40:30|13563.8|13523.8|13563.8|13523.8|13563.8|13523.8|13563.8|13523.8|0
1621269640000|2021-05-17 16:40:40|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|0
1621269820000|2021-05-17 16:43:40|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|0
1621269830000|2021-05-17 16:43:50|13549|13529|13549|13529|13549|13529|13549|13529|0
1621269890000|2021-05-17 16:44:50|||||||||1
1621270230000|2021-05-17 16:50:30|||||||||1
1621270260000|2021-05-17 16:51:00|13547|13527|13547.4|13527.4|13547.4|13527.4|13547|13527|0
1621270310000|2021-05-17 16:51:50|13545.1|13525.1|13545.1|13525.1|13545.1|13525.1|13545.1|13525.1|0
1621270570000|2021-05-17 16:56:10|||||||||1
1621270910000|2021-05-17 17:01:50|||||||||1
1621271170000|2021-05-17 17:06:10|13545.2|13525.2|13545.2|13525.2|13545.2|13525.2|13545.2|13525.2|0
1621271250000|2021-05-17 17:07:30|||||||||1
1621271590000|2021-05-17 17:13:10|||||||||1
1621271880000|2021-05-17 17:18:00|||||||||1
1621271930000|2021-05-17 17:18:50|||||||||1
1621272000000|2021-05-17 17:20:00|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|0
1621272070000|2021-05-17 17:21:10|||||||||1
1621272190000|2021-05-17 17:23:10|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|0
1621272270000|2021-05-17 17:24:30|||||||||1
1621272400000|2021-05-17 17:26:40|13540.9|13520.9|13540.9|13520.9|13540.9|13520.9|13540.9|13520.9|0
1621272450000|2021-05-17 17:27:30|||||||||6
1621272490000|2021-05-17 17:28:10|||||||||1
1621272510000|2021-05-17 17:28:30|13547.7|13527.7|13547.7|13527.7|13547.7|13527.7|13547.7|13527.7|4
1621272520000|2021-05-17 17:28:40|13547.9|13527.9|13555.6|13535.6|13555.6|13535.6|13547.9|13527.9|1
1621272530000|2021-05-17 17:28:50|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|0
1621272570000|2021-05-17 17:29:30|13562.1|13522.1|13538.4|13518.4|13562.1|13522.1|13538.4|13518.4|0
1621272610000|2021-05-17 17:30:10|13550.9|13530.9|13550.9|13530.9|13550.9|13530.9|13550.9|13530.9|11
1621272660000|2021-05-17 17:31:00|13548.4|13528.4|13545.9|13525.9|13548.4|13528.4|13545.9|13525.9|0
1621272760000|2021-05-17 17:32:40|13548.2|13528.2|13548.2|13528.2|13548.2|13528.2|13548.2|13528.2|0
1621272770000|2021-05-17 17:32:50|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|3
1621272880000|2021-05-17 17:34:40|||||||||2
1621272950000|2021-05-17 17:35:50|||||||||1
1621273210000|2021-05-17 17:40:10|13541.3|13521.3|13545.5|13525.5|13545.5|13525.5|13541.3|13521.3|0
1621273250000|2021-05-17 17:40:50|13539.6|13519.6|13539.6|13519.6|13539.6|13519.6|13539.6|13519.6|0
1621273270000|2021-05-17 17:41:10|13537.5|13517.5|13537.5|13517.5|13537.5|13517.5|13537.5|13517.5|7
1621273290000|2021-05-17 17:41:30|13541.9|13521.9|13542.3|13522.3|13542.3|13522.3|13541.9|13521.9|1
1621273300000|2021-05-17 17:41:40|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|0
1621273310000|2021-05-17 17:41:50|13540|13520|13540|13520|13540|13520|13540|13520|0
1621273630000|2021-05-17 17:47:10|13540.1|13520.1|13540.1|13520.1|13540.1|13520.1|13537.8|13517.8|1
1621273970000|2021-05-17 17:52:50|||||||||1
1621274000000|2021-05-17 17:53:20|13528.6|13508.6|13528.6|13508.6|13528.6|13508.6|13528.6|13508.6|1
1621274010000|2021-05-17 17:53:30|13527.8|13507.8|13527.8|13507.8|13527.8|13507.8|13527.8|13507.8|2
1621274020000|2021-05-17 17:53:40|13525.5|13505.5|13523.2|13503.2|13525.5|13505.5|13523.2|13503.2|15
1621274030000|2021-05-17 17:53:50|13520.9|13500.9|13520.9|13500.9|13520.9|13500.9|13520.9|13500.9|0
1621274040000|2021-05-17 17:54:00|13509.7|13489.7|13526.8|13486.8|13526.8|13499.1|13505.4|13485.4|13
1621274050000|2021-05-17 17:54:10|13514.3|13494.3|13509.3|13489.3|13514.3|13494.3|13509.3|13489.3|0
1621274060000|2021-05-17 17:54:20|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|0
1621274100000|2021-05-17 17:55:00|13529.3|13489.3|13533.9|13493.9|13533.9|13493.9|13529.3|13489.3|1
1621274110000|2021-05-17 17:55:10|13531.6|13491.6|13519.1|13499.1|13531.6|13499.1|13519.1|13486.8|0
1621274120000|2021-05-17 17:55:20|13533.9|13493.9|13526.8|13486.8|13533.9|13501.6|13519.1|13486.8|0
1621274190000|2021-05-17 17:56:30|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|0
1621274200000|2021-05-17 17:56:40|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|0
1621274270000|2021-05-17 17:57:50|13523.7|13503.7|13521.4|13501.4|13523.7|13503.7|13521.4|13501.4|0
1621274300000|2021-05-17 17:58:20|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|0
1621274310000|2021-05-17 17:58:30|||||||||1
1621274510000|2021-05-17 18:01:50|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|0
1621274650000|2021-05-17 18:04:10|13519.1|13499.1|13521.4|13501.4|13521.4|13501.4|13519.1|13499.1|1
1621274690000|2021-05-17 18:04:50|13523.7|13503.7|13523.7|13503.7|13523.7|13503.7|13523.7|13503.7|0
1621274860000|2021-05-17 18:07:40|13523.5|13503.5|13523.5|13503.5|13523.5|13503.5|13523.5|13503.5|0
1621274920000|2021-05-17 18:08:40|13523|13503|13523|13503|13523|13503|13523|13503|0
1621274940000|2021-05-17 18:09:00|13523.7|13503.7|13523.7|13503.7|13523.7|13503.7|13523.7|13503.7|0
1621274970000|2021-05-17 18:09:30|13520.8|13500.8|13518.3|13498.3|13520.8|13500.8|13518.3|13498.3|1
1621274980000|2021-05-17 18:09:40|13516|13496|13508.7|13488.7|13516|13496|13508.7|13488.7|3
1621274990000|2021-05-17 18:09:50|13508.5|13488.5|13495.8|13475.8|13508.5|13488.5|13493.3|13473.3|6
1621275000000|2021-05-17 18:10:00|13493.5|13473.5|13491.2|13471.2|13493.5|13473.5|13491.2|13471.2|1
1621275010000|2021-05-17 18:10:10|13488.7|13468.7|13498.5|13478.5|13498.5|13478.5|13488.7|13468.7|1
1621275030000|2021-05-17 18:10:30|13496.2|13476.2|13491.4|13471.4|13496.2|13476.2|13491.4|13471.4|1
1621275040000|2021-05-17 18:10:40|13488.9|13468.9|13491.2|13471.2|13491.2|13471.2|13488.7|13468.7|0
1621275050000|2021-05-17 18:10:50|13490.8|13470.8|13490.8|13470.8|13490.8|13470.8|13490.8|13470.8|1
1621275060000|2021-05-17 18:11:00|13488.3|13468.3|13488.3|13468.3|13488.3|13468.3|13488.3|13468.3|0
1621275070000|2021-05-17 18:11:10|13488.5|13468.5|13488.5|13468.5|13488.5|13468.5|13488.5|13468.5|0
1621275080000|2021-05-17 18:11:20|13488.7|13468.7|13488.7|13468.7|13488.7|13468.7|13488.7|13468.7|1
1621275100000|2021-05-17 18:11:40|13484.1|13464.1|13493.9|13473.9|13493.9|13473.9|13483.9|13463.9|8
1621275110000|2021-05-17 18:11:50|13496.2|13476.2|13493.9|13473.9|13496.2|13476.2|13493.9|13473.9|0
1621275120000|2021-05-17 18:12:00|13494.1|13474.1|13489.3|13469.3|13494.1|13474.1|13489.3|13469.3|1
1621275130000|2021-05-17 18:12:10|13487.1|13467.1|13486.6|13466.6|13487.1|13467.1|13486.6|13466.6|1
1621275150000|2021-05-17 18:12:30|13484.1|13464.1|13479.1|13459.1|13484.1|13464.1|13479.1|13459.1|0
1621275160000|2021-05-17 18:12:40|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|0
1621275180000|2021-05-17 18:13:00|13479.6|13459.6|13489.1|13469.1|13489.1|13469.1|13479.6|13459.6|4
1621275190000|2021-05-17 18:13:10|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|0
1621275210000|2021-05-17 18:13:30|13489.4|13469.4|13489.4|13469.4|13489.4|13469.4|13489.4|13469.4|0
1621275260000|2021-05-17 18:14:20|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|0
1621275280000|2021-05-17 18:14:40|13489.4|13469.4|13491.6|13471.6|13491.6|13471.6|13489.4|13469.4|1
1621275290000|2021-05-17 18:14:50|13489.4|13469.4|13491.6|13471.6|13491.6|13471.6|13489.4|13469.4|1
1621275300000|2021-05-17 18:15:00|13493.9|13473.9|13489.1|13469.1|13493.9|13473.9|13489.1|13469.1|0
1621275310000|2021-05-17 18:15:10|13486.9|13466.9|13486.6|13466.6|13486.9|13466.9|13486.6|13466.6|0
1621275350000|2021-05-17 18:15:50|13486.4|13466.4|13484.1|13464.1|13486.4|13466.4|13484.1|13464.1|1
1621275420000|2021-05-17 18:17:00|||||||||1
1621275440000|2021-05-17 18:17:20|13486.4|13466.4|13486.4|13466.4|13486.4|13466.4|13486.4|13466.4|0
1621275450000|2021-05-17 18:17:30|13484.1|13464.1|13483.9|13463.9|13484.1|13464.1|13483.9|13463.9|0
1621275460000|2021-05-17 18:17:40|13481.6|13461.6|13481.6|13461.6|13481.6|13461.6|13481.6|13461.6|1
1621275470000|2021-05-17 18:17:50|||||||||1
1621275480000|2021-05-17 18:18:00|13483.9|13463.9|13483.9|13463.9|13483.9|13463.9|13483.9|13463.9|0
1621275560000|2021-05-17 18:19:20|||||||||1
1621275580000|2021-05-17 18:19:40|||||||||1
1621296000000|2021-05-18 00:00:00|13546.5|13486.5|13546.5|13486.5|13546.5|13486.5|13546.5|13486.5|0
1621296070000|2021-05-18 00:01:10|13544.3|13484.3|13544|13484|13544.3|13484.3|13544|13484|0
1621296080000|2021-05-18 00:01:20|13546.3|13486.3|13544|13484|13546.5|13486.5|13544|13484|0
1621296090000|2021-05-18 00:01:30|13546.3|13486.3|13544|13484|13546.5|13486.5|13544|13484|0
1621296150000|2021-05-18 00:02:30|13543.8|13483.8|13541.5|13481.5|13543.8|13483.8|13541.5|13481.5|0
1621296210000|2021-05-18 00:03:30|13541.3|13481.3|13539|13479|13541.3|13481.3|13539|13479|0
1621296230000|2021-05-18 00:03:50|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|0
1621296240000|2021-05-18 00:04:00|13538.8|13478.8|13536.6|13476.6|13538.8|13478.8|13536.6|13476.6|0
1621296250000|2021-05-18 00:04:10|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|0
1621296270000|2021-05-18 00:04:30|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|0
1621296280000|2021-05-18 00:04:40|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|0
1621296290000|2021-05-18 00:04:50|13533.8|13473.8|13531.6|13471.6|13533.8|13473.8|13531.6|13471.6|0
1621296340000|2021-05-18 00:05:40|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|0
1621296370000|2021-05-18 00:06:10|||||||||1
1621296600000|2021-05-18 00:10:00|13526.6|13466.6|13526.6|13466.6|13526.6|13466.6|13526.6|13466.6|0
1621296610000|2021-05-18 00:10:10|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|0
1621296630000|2021-05-18 00:10:30|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|0
1621297180000|2021-05-18 00:19:40|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|0
1621297590000|2021-05-18 00:26:30|13509.3|13469.3|13509.3|13469.3|13509.3|13469.3|13509.3|13469.3|0
1621297600000|2021-05-18 00:26:40|13509.1|13469.1|13496.8|13476.8|13509.1|13476.8|13496.8|13469.1|0
1621297620000|2021-05-18 00:27:00|13496.2|13476.2|13489.3|13469.3|13496.2|13476.2|13489.3|13469.3|1
1621297630000|2021-05-18 00:27:10|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|0
1621297680000|2021-05-18 00:28:00|||||||||5
1621297690000|2021-05-18 00:28:10|13486.6|13466.6|13486.6|13466.6|13491.6|13471.6|13486.6|13466.6|0
1621297700000|2021-05-18 00:28:20|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|0
1621298350000|2021-05-18 00:39:10|13489.2|13469.2|13489.2|13469.2|13489.2|13469.2|13489.2|13469.2|0
1621298740000|2021-05-18 00:45:40|13486.9|13466.9|13489.2|13469.2|13489.2|13469.2|13486.7|13466.7|0
1621298750000|2021-05-18 00:45:50|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|0
1621299160000|2021-05-18 00:52:40|13489|13469|13489.2|13469.2|13489.2|13469.2|13489|13469|0
1621300470000|2021-05-18 01:14:30|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|0
1621302390000|2021-05-18 01:46:30|13486.8|13466.8|13486.8|13466.8|13486.8|13466.8|13486.8|13466.8|1
1621302420000|2021-05-18 01:47:00|13491.8|13471.8|13491.8|13471.8|13491.8|13471.8|13491.8|13471.8|0
1621302570000|2021-05-18 01:49:30|13491.9|13471.9|13491.9|13471.9|13491.9|13471.9|13491.9|13471.9|0
1621302690000|2021-05-18 01:51:30|13493.3|13473.3|13506.9|13486.9|13506.9|13486.9|13493.3|13473.3|1
1621303190000|2021-05-18 01:59:50|13509.7|13489.7|13556.9|13496.9|13556.9|13496.9|13509.7|13489.7|2
1621344600000|2021-05-18 13:30:00|13481.3|13461.3|13481.3|13461.3|13481.3|13461.3|13481.3|13461.3|12
1621344610000|2021-05-18 13:30:10|||||||||6
1621344620000|2021-05-18 13:30:20|13480.8|13460.8|13471.6|13451.6|13480.8|13460.8|13471.6|13451.6|5
1621344630000|2021-05-18 13:30:30|13471.3|13451.3|13466.3|13446.3|13471.3|13451.3|13466.3|13446.3|4
1621344640000|2021-05-18 13:30:40|13464.1|13444.1|13453.8|13433.8|13464.1|13444.1|13453.8|13433.8|1
1621344650000|2021-05-18 13:30:50|||||||||1
1621344790000|2021-05-18 13:33:10|13456.1|13436.1|13453.8|13433.8|13456.1|13436.1|13453.8|13433.8|2
1621344810000|2021-05-18 13:33:30|13453.9|13433.9|13453.9|13433.9|13453.9|13433.9|13453.9|13433.9|0
1621344900000|2021-05-18 13:35:00|||||||||2
1621344990000|2021-05-18 13:36:30|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|2
1621345290000|2021-05-18 13:41:30|||||||||5
1621345300000|2021-05-18 13:41:40|||||||||1
1621345400000|2021-05-18 13:43:20|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|0
1621345410000|2021-05-18 13:43:30|13456.6|13436.6|13456.6|13436.6|13456.6|13436.6|13456.6|13436.6|0
1621345600000|2021-05-18 13:46:40|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|0
1621345610000|2021-05-18 13:46:50|13456.4|13436.4|13454.2|13434.2|13456.4|13436.4|13454.2|13434.2|1
1621346110000|2021-05-18 13:55:10|13456.4|13436.4|13454.2|13434.2|13456.7|13436.7|13454.2|13434.2|1
1621346230000|2021-05-18 13:57:10|||||||||2
1621346320000|2021-05-18 13:58:40|13451.7|13431.7|13449.2|13429.2|13451.7|13431.7|13449.2|13429.2|2
1621346390000|2021-05-18 13:59:50|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|1
1621346400000|2021-05-18 14:00:00|13444.5|13424.5|13444.5|13424.5|13444.5|13424.5|13444.5|13424.5|0
1621346410000|2021-05-18 14:00:10|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|1
1621346420000|2021-05-18 14:00:20|||||||||1
1621346700000|2021-05-18 14:05:00|||||||||2
1621346990000|2021-05-18 14:09:50|13444|13424|13441.7|13421.7|13444|13424|13441.7|13421.7|0
1621347110000|2021-05-18 14:11:50|||||||||1
1621347180000|2021-05-18 14:13:00|||||||||1
1621347200000|2021-05-18 14:13:20|13446.7|13426.7|13444.2|13424.2|13446.7|13426.7|13444.2|13424.2|8
1621347690000|2021-05-18 14:21:30|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|0
1621347700000|2021-05-18 14:21:40|||||||||1
1621347940000|2021-05-18 14:25:40|||||||||1
1621348130000|2021-05-18 14:28:50|||||||||1
1621348190000|2021-05-18 14:29:50|||||||||1
1621348880000|2021-05-18 14:41:20|||||||||2
1621348960000|2021-05-18 14:42:40|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|1
1621348970000|2021-05-18 14:42:50|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|0
1621348990000|2021-05-18 14:43:10|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|0
1621349310000|2021-05-18 14:48:30|||||||||8
1621349510000|2021-05-18 14:51:50|13442.4|13422.4|13444.6|13424.6|13444.6|13424.6|13442.4|13422.4|7
1621349520000|2021-05-18 14:52:00|13442.4|13422.4|13442.1|13422.1|13442.4|13422.4|13442.1|13422.1|0
1621349630000|2021-05-18 14:53:50|13437.1|13417.1|13437.1|13417.1|13437.1|13417.1|13437.1|13417.1|16
1621349640000|2021-05-18 14:54:00|13434.6|13414.6|13434.6|13414.6|13434.6|13414.6|13434.6|13414.6|1
1621349650000|2021-05-18 14:54:10|13432.4|13412.4|13429.6|13409.6|13432.4|13412.4|13429.6|13409.6|16
1621349680000|2021-05-18 14:54:40|13427.1|13407.1|13424.6|13404.6|13427.1|13407.1|13424.6|13404.6|3
1621349720000|2021-05-18 14:55:20|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|0
1621349740000|2021-05-18 14:55:40|||||||||2
1621349750000|2021-05-18 14:55:50|||||||||2
1621349960000|2021-05-18 14:59:20|||||||||2
1621350030000|2021-05-18 15:00:30|||||||||1
1621350040000|2021-05-18 15:00:40|13426.6|13406.6|13422.1|13402.1|13427.1|13407.1|13422.1|13402.1|1
1621350060000|2021-05-18 15:01:00|||||||||1
1621350070000|2021-05-18 15:01:10|||||||||1
1621350100000|2021-05-18 15:01:40|13426.6|13406.6|13427.1|13407.1|13427.1|13407.1|13426.6|13406.6|0
1621350110000|2021-05-18 15:01:50|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|0
1621350120000|2021-05-18 15:02:00|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|6
1621350150000|2021-05-18 15:02:30|||||||||1
1621350160000|2021-05-18 15:02:40|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|5
1621350210000|2021-05-18 15:03:30|13417.7|13397.7|13417.1|13397.1|13417.7|13397.7|13417.1|13397.1|0
1621350280000|2021-05-18 15:04:40|||||||||1
1621350340000|2021-05-18 15:05:40|13416.9|13396.9|13414.6|13394.6|13416.9|13396.9|13414.6|13394.6|1
1621350400000|2021-05-18 15:06:40|13412.4|13392.4|13412.1|13392.1|13412.4|13392.4|13412.1|13392.1|0
1621350410000|2021-05-18 15:06:50|||||||||1
1621350460000|2021-05-18 15:07:40|||||||||5
1621350490000|2021-05-18 15:08:10|13412.2|13392.2|13412.2|13392.2|13412.2|13392.2|13412.2|13392.2|0
1621350500000|2021-05-18 15:08:20|13411.9|13391.9|13409.7|13389.7|13411.9|13391.9|13409.7|13389.7|8
1621350520000|2021-05-18 15:08:40|13407.4|13387.4|13407.4|13387.4|13407.4|13387.4|13407.4|13387.4|0
1621350530000|2021-05-18 15:08:50|13407.2|13387.2|13407.2|13387.2|13407.2|13387.2|13407.2|13387.2|0
1621350560000|2021-05-18 15:09:20|||||||||2
1621350610000|2021-05-18 15:10:10|||||||||10
1621350630000|2021-05-18 15:10:30|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|0
1621350750000|2021-05-18 15:12:30|||||||||1
1621350820000|2021-05-18 15:13:40|13405.5|13385.5|13405.5|13385.5|13405.5|13385.5|13405.5|13385.5|13
1621350830000|2021-05-18 15:13:50|||||||||11
1621350850000|2021-05-18 15:14:10|13403.2|13383.2|13400.7|13380.7|13403.2|13383.2|13400.7|13380.7|7
1621350860000|2021-05-18 15:14:20|13398.2|13378.2|13398.2|13378.2|13398.2|13378.2|13398.2|13378.2|0
1621350870000|2021-05-18 15:14:30|||||||||4
1621350890000|2021-05-18 15:14:50|||||||||1
1621350930000|2021-05-18 15:15:30|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|4
1621350940000|2021-05-18 15:15:40|||||||||6
1621350990000|2021-05-18 15:16:30|||||||||2
1621351000000|2021-05-18 15:16:40|||||||||1
1621351030000|2021-05-18 15:17:10|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|3
1621351040000|2021-05-18 15:17:20|13396.5|13376.5|13396.3|13376.3|13396.5|13376.5|13396.3|13376.3|0
1621351250000|2021-05-18 15:20:50|||||||||1
1621351260000|2021-05-18 15:21:00|||||||||10
1621351490000|2021-05-18 15:24:50|||||||||2
1621351520000|2021-05-18 15:25:20|13397.1|13377.1|13399.3|13379.3|13399.3|13379.3|13397.1|13377.1|11
1621351530000|2021-05-18 15:25:30|13398.8|13378.8|13393.8|13373.8|13398.8|13378.8|13393.8|13373.8|0
1621351570000|2021-05-18 15:26:10|||||||||1
1621351600000|2021-05-18 15:26:40|13394.3|13374.3|13398.8|13378.8|13398.8|13378.8|13394.3|13374.3|4
1621351610000|2021-05-18 15:26:50|13401|13381|13401|13381|13403.5|13383.5|13401|13381|1
1621351740000|2021-05-18 15:29:00|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|0
1621351750000|2021-05-18 15:29:10|13401|13381|13403.3|13383.3|13403.3|13383.3|13398.8|13378.8|4
1621351760000|2021-05-18 15:29:20|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|0
1621351770000|2021-05-18 15:29:30|13401|13381|13401|13381|13401|13381|13401|13381|0
1621351780000|2021-05-18 15:29:40|13403.5|13383.5|13430.2|13390.2|13430.2|13390.2|13403.5|13383.5|5
1621351790000|2021-05-18 15:29:50|13411.3|13391.3|13411|13391|13411.3|13391.3|13411|13391|1
1621351800000|2021-05-18 15:30:00|13408.8|13388.8|13411|13391|13411|13391|13408.5|13388.5|2
1621351810000|2021-05-18 15:30:10|13408.8|13388.8|13408.5|13388.5|13408.8|13388.8|13408.5|13388.5|0
1621351820000|2021-05-18 15:30:20|13410.8|13390.8|13410.8|13390.8|13410.8|13390.8|13410.8|13390.8|0
1621351910000|2021-05-18 15:31:50|||||||||1
1621351920000|2021-05-18 15:32:00|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|0
1621351960000|2021-05-18 15:32:40|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|0
1621352110000|2021-05-18 15:35:10|||||||||2
1621352420000|2021-05-18 15:40:20|||||||||2
1621352430000|2021-05-18 15:40:30|13403.8|13383.8|13403.6|13383.6|13403.8|13383.8|13403.6|13383.6|0
1621352540000|2021-05-18 15:42:20|||||||||1
1621352680000|2021-05-18 15:44:40|13411.1|13391.1|13411.1|13391.1|13411.1|13391.1|13411.1|13391.1|7
1621352690000|2021-05-18 15:44:50|13408.9|13388.9|13408.6|13388.6|13408.9|13388.9|13408.6|13388.6|0
1621352730000|2021-05-18 15:45:30|||||||||2
1621352740000|2021-05-18 15:45:40|13406.4|13386.4|13410.8|13390.8|13410.8|13390.8|13406.4|13386.4|0
1621353040000|2021-05-18 15:50:40|13417.5|13397.5|13417.8|13397.8|13417.8|13397.8|13417.5|13397.5|0
1621353080000|2021-05-18 15:51:20|13418.1|13398.1|13441.7|13401.7|13441.7|13401.7|13418.1|13398.1|4
1621353090000|2021-05-18 15:51:30|13427.3|13407.3|13427.3|13407.3|13427.3|13407.3|13427.3|13407.3|0
1621353250000|2021-05-18 15:54:10|13407.2|13387.2|13406.1|13386.1|13407.2|13387.2|13406.1|13386.1|3
1621353290000|2021-05-18 15:54:50|13403.6|13383.6|13406.1|13386.1|13406.1|13386.1|13403.6|13383.6|0
1621353300000|2021-05-18 15:55:00|13403.9|13383.9|13406.1|13386.1|13406.1|13386.1|13403.6|13383.6|0
1621353350000|2021-05-18 15:55:50|||||||||2
1621353390000|2021-05-18 15:56:30|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|0
1621353410000|2021-05-18 15:56:50|13425.7|13405.7|13428.1|13388.1|13428.1|13407|13425.7|13388.1|10
1621353420000|2021-05-18 15:57:00|13411.1|13391.1|13411.1|13391.1|13411.1|13391.1|13411.1|13391.1|0
1621353450000|2021-05-18 15:57:30|13413.4|13393.4|13413.4|13393.4|13413.4|13393.4|13413.4|13393.4|0
1621353480000|2021-05-18 15:58:00|13406.7|13386.7|13404.3|13384.3|13406.7|13386.7|13404.3|13384.3|0
1621353510000|2021-05-18 15:58:30|||||||||2
1621353720000|2021-05-18 16:02:00|13402.9|13382.9|13391.8|13371.8|13402.9|13382.9|13391.8|13371.8|2
1621353830000|2021-05-18 16:03:50|||||||||3
1621353860000|2021-05-18 16:04:20|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|1
1621353870000|2021-05-18 16:04:30|13387.3|13367.3|13391.8|13371.8|13391.8|13371.8|13387.3|13367.3|1
1621353880000|2021-05-18 16:04:40|||||||||2
1621353920000|2021-05-18 16:05:20|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|1
1621353940000|2021-05-18 16:05:40|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|0
1621353980000|2021-05-18 16:06:20|||||||||2
1621354220000|2021-05-18 16:10:20|||||||||1
1621354260000|2021-05-18 16:11:00|13396.3|13376.3|13389.6|13369.6|13396.3|13376.3|13389.6|13369.6|18
1621354280000|2021-05-18 16:11:20|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|2
1621354290000|2021-05-18 16:11:30|13404|13364|13391.8|13371.8|13404|13371.8|13391.8|13364|2
1621354360000|2021-05-18 16:12:40|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|0
1621354370000|2021-05-18 16:12:50|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|0
1621354490000|2021-05-18 16:14:50|13389.6|13369.6|13394|13374|13394|13374|13389.6|13369.6|3
1621354590000|2021-05-18 16:16:30|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|0
1621354600000|2021-05-18 16:16:40|||||||||2
1621354640000|2021-05-18 16:17:20|||||||||2
1621354700000|2021-05-18 16:18:20|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|0
1621354710000|2021-05-18 16:18:30|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1621354750000|2021-05-18 16:19:10|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|0
1621354800000|2021-05-18 16:20:00|||||||||2
1621354890000|2021-05-18 16:21:30|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|0
1621354910000|2021-05-18 16:21:50|13385.1|13365.1|13391.8|13371.8|13391.8|13371.8|13382.9|13362.9|3
1621354920000|2021-05-18 16:22:00|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|0
1621355020000|2021-05-18 16:23:40|13388|13368|13388|13368|13388|13368|13388|13368|0
1621355070000|2021-05-18 16:24:30|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|0
1621355280000|2021-05-18 16:28:00|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|0
1621355390000|2021-05-18 16:29:50|||||||||1
1621355530000|2021-05-18 16:32:10|||||||||2
1621355630000|2021-05-18 16:33:50|13383.8|13363.8|13383.8|13363.8|13383.8|13363.8|13383.8|13363.8|1
1621355670000|2021-05-18 16:34:30|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|12
1621355680000|2021-05-18 16:34:40|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|0
1621355720000|2021-05-18 16:35:20|13390.8|13370.8|13390.8|13370.8|13390.8|13370.8|13390.8|13370.8|0
1621355890000|2021-05-18 16:38:10|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|0
1621356070000|2021-05-18 16:41:10|||||||||1
1621356410000|2021-05-18 16:46:50|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|0
1621356450000|2021-05-18 16:47:30|||||||||2
1621356720000|2021-05-18 16:52:00|||||||||1
1621356760000|2021-05-18 16:52:40|||||||||2
1621357020000|2021-05-18 16:57:00|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|0
1621357040000|2021-05-18 16:57:20|13396.1|13376.1|13396.1|13376.1|13396.1|13376.1|13396.1|13376.1|0
1621357070000|2021-05-18 16:57:50|||||||||2
1621357230000|2021-05-18 17:00:30|13393.9|13373.9|13393.9|13373.9|13393.9|13373.9|13393.9|13373.9|8
1621358090000|2021-05-18 17:14:50|||||||||1
1621358160000|2021-05-18 17:16:00|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|0
1621358190000|2021-05-18 17:16:30|13396.1|13376.1|13396.1|13376.1|13396.1|13376.1|13396.1|13376.1|0
1621358310000|2021-05-18 17:18:30|||||||||2
1621358400000|2021-05-18 17:20:00|13391.7|13371.7|13391.1|13371.1|13391.7|13371.7|13391.1|13371.1|0
1621358620000|2021-05-18 17:23:40|||||||||1
1621358720000|2021-05-18 17:25:20|||||||||1
1621358910000|2021-05-18 17:28:30|||||||||3
1621358920000|2021-05-18 17:28:40|13393.4|13373.4|13391.1|13371.1|13393.4|13373.4|13391.1|13371.1|0
1621359040000|2021-05-18 17:30:40|13391.2|13371.2|13391.2|13371.2|13391.2|13371.2|13391.2|13371.2|0
1621359460000|2021-05-18 17:37:40|13388.7|13368.7|13391.2|13371.2|13391.2|13371.2|13388.7|13368.7|1
1621359530000|2021-05-18 17:38:50|13389.2|13369.2|13389.2|13369.2|13389.2|13369.2|13389.2|13369.2|1
1621359560000|2021-05-18 17:39:20|||||||||1
1621359580000|2021-05-18 17:39:40|||||||||8
1621359650000|2021-05-18 17:40:50|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|0
1621360130000|2021-05-18 17:48:50|13392|13372|13394.3|13374.3|13394.3|13374.3|13392|13372|2
1621360190000|2021-05-18 17:49:50|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|0
1621360280000|2021-05-18 17:51:20|||||||||1
1621360570000|2021-05-18 17:56:10|||||||||1
1621360600000|2021-05-18 17:56:40|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|0
1621360620000|2021-05-18 17:57:00|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|6
1621360900000|2021-05-18 18:01:40|||||||||7
1621361160000|2021-05-18 18:06:00|||||||||4
1621361210000|2021-05-18 18:06:50|13384.3|13364.3|13378.8|13358.8|13384.3|13364.3|13378.8|13358.8|1
1621361240000|2021-05-18 18:07:20|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|0
1621361270000|2021-05-18 18:07:50|13383.5|13363.5|13383.5|13363.5|13383.5|13363.5|13383.5|13363.5|2
1621361280000|2021-05-18 18:08:00|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|0
1621361310000|2021-05-18 18:08:30|||||||||1
1621361410000|2021-05-18 18:10:10|||||||||2
1621361550000|2021-05-18 18:12:30|13384.1|13364.1|13384.1|13364.1|13384.1|13364.1|13384.1|13364.1|0
1621361580000|2021-05-18 18:13:00|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|0
1621361610000|2021-05-18 18:13:30|13394.3|13374.3|13394.3|13374.3|13394.3|13374.3|13394.3|13374.3|4
1621361640000|2021-05-18 18:14:00|||||||||2
1621361660000|2021-05-18 18:14:20|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|0
1621361670000|2021-05-18 18:14:30|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|1
1621361690000|2021-05-18 18:14:50|||||||||1
1621361770000|2021-05-18 18:16:10|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|13
1621361780000|2021-05-18 18:16:20|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|13391.8|13371.8|0
1621361820000|2021-05-18 18:17:00|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|13389.3|13369.3|5
1621361830000|2021-05-18 18:17:10|13387.1|13367.1|13386.8|13366.8|13387.1|13367.1|13386.8|13366.8|2
1621361850000|2021-05-18 18:17:30|||||||||2
1621361870000|2021-05-18 18:17:50|||||||||2
1621361890000|2021-05-18 18:18:10|||||||||2
1621361900000|2021-05-18 18:18:20|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|1
1621361910000|2021-05-18 18:18:30|13386.6|13366.6|13386.8|13366.8|13386.8|13366.8|13386.6|13366.6|4
1621361930000|2021-05-18 18:18:50|||||||||2
1621361940000|2021-05-18 18:19:00|13385.2|13365.2|13387.4|13367.4|13387.4|13367.4|13385.2|13365.2|3
1621361960000|2021-05-18 18:19:20|13383|13363|13383|13363|13383|13363|13383|13363|1
1621361990000|2021-05-18 18:19:50|13397.4|13357.4|13397.4|13357.4|13397.4|13357.4|13397.4|13357.4|0
1621382430000|2021-05-19 00:00:30|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|0
1621382520000|2021-05-19 00:02:00|13379|13359|13376.5|13356.5|13379|13359|13376.5|13356.5|3
1621382550000|2021-05-19 00:02:30|13379|13359|13379|13359|13379|13359|13379|13359|0
1621383020000|2021-05-19 00:10:20|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|1
1621383040000|2021-05-19 00:10:40|13379|13359|13379|13359|13379|13359|13379|13359|0
1621383230000|2021-05-19 00:13:50|13378.7|13358.7|13376.5|13356.5|13378.7|13358.7|13376.5|13356.5|1
1621383240000|2021-05-19 00:14:00|13379|13359|13379|13359|13379|13359|13379|13359|0
1621383640000|2021-05-19 00:20:40|13379.1|13359.1|13379.1|13359.1|13379.1|13359.1|13379.1|13359.1|0
1621383770000|2021-05-19 00:22:50|13378.5|13358.5|13371.6|13351.6|13378.5|13358.5|13371.6|13351.6|2
1621383790000|2021-05-19 00:23:10|13369.3|13349.3|13369.1|13349.1|13369.3|13349.3|13369.1|13349.1|0
1621383940000|2021-05-19 00:25:40|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|0
1621384610000|2021-05-19 00:36:50|13369.1|13349.1|13366.6|13346.6|13369.1|13349.1|13366.6|13346.6|1
1621384620000|2021-05-19 00:37:00|13369.1|13349.1|13369.1|13349.1|13369.1|13349.1|13369.1|13349.1|0
1621385440000|2021-05-19 00:50:40|13369.4|13349.4|13371.6|13351.6|13371.6|13351.6|13369.4|13349.4|1
1621385600000|2021-05-19 00:53:20|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|0
1621385670000|2021-05-19 00:54:30|13374.2|13354.2|13374.2|13354.2|13374.2|13354.2|13374.2|13354.2|0
1621385680000|2021-05-19 00:54:40|13371.9|13351.9|13371.7|13351.7|13371.9|13351.9|13371.7|13351.7|0
1621386380000|2021-05-19 01:06:20|13369.2|13349.2|13369.2|13349.2|13369.2|13349.2|13369.2|13349.2|0
1621386450000|2021-05-19 01:07:30|13374.2|13354.2|13374.2|13354.2|13374.2|13354.2|13374.2|13354.2|0
1621386460000|2021-05-19 01:07:40|13369.2|13349.2|13371.7|13351.7|13371.7|13351.7|13369.2|13349.2|1
1621386470000|2021-05-19 01:07:50|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|14
1621386500000|2021-05-19 01:08:20|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|0
1621386510000|2021-05-19 01:08:30|13388.3|13348.3|13385|13365|13388.3|13365|13385|13348.3|0
1621386520000|2021-05-19 01:08:40|13385.8|13365.8|13385.8|13365.8|13385.8|13365.8|13385.8|13365.8|0
1621386960000|2021-05-19 01:16:00|13386.1|13366.1|13388.3|13368.3|13388.3|13368.3|13386.1|13366.1|0
1621387050000|2021-05-19 01:17:30|13388.4|13368.4|13388.4|13368.4|13388.4|13368.4|13388.4|13368.4|0
1621389160000|2021-05-19 01:52:40|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|0
1621389590000|2021-05-19 01:59:50|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1621431000000|2021-05-19 13:30:00|13374.8|13334.8|13354.8|13334.8|13374.8|13342.3|13354.8|13332.3|47
1621431030000|2021-05-19 13:30:30|13352.3|13332.3|13352.3|13332.3|13352.3|13332.3|13352.3|13332.3|0
1621431060000|2021-05-19 13:31:00|||||||||2
1621431070000|2021-05-19 13:31:10|||||||||1
1621431080000|2021-05-19 13:31:20|||||||||1
1621431090000|2021-05-19 13:31:30|||||||||3
1621431120000|2021-05-19 13:32:00|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|0
1621431150000|2021-05-19 13:32:30|||||||||1
1621431160000|2021-05-19 13:32:40|13349.8|13329.8|13349.9|13329.9|13349.9|13329.9|13349.8|13329.8|1
1621431170000|2021-05-19 13:32:50|13407.4|13347.4|13407|13347|13407.4|13347.4|13404.9|13344.9|31
1621431180000|2021-05-19 13:33:00|13406.4|13346.4|13402|13342|13406.4|13346.4|13402|13342|1
1621431190000|2021-05-19 13:33:10|13399.9|13339.9|13380.5|13340.5|13399.9|13340.5|13380.5|13332.7|2
1621431210000|2021-05-19 13:33:30|13379.9|13339.9|13377.7|13337.7|13379.9|13339.9|13377.7|13337.7|5
1621431220000|2021-05-19 13:33:40|13375.5|13335.5|13372.4|13332.4|13375.5|13335.5|13372.4|13332.4|0
1621431230000|2021-05-19 13:33:50|13359.9|13339.9|13357.4|13337.4|13359.9|13339.9|13357.4|13337.4|0
1621431300000|2021-05-19 13:35:00|13357|13337|13352|13332|13357|13337|13352|13332|0
1621431540000|2021-05-19 13:39:00|13352.1|13332.1|13352.1|13332.1|13352.1|13332.1|13352.1|13332.1|0
1621431730000|2021-05-19 13:42:10|13349.9|13329.9|13349.6|13329.6|13349.9|13329.9|13349.6|13329.6|0
1621432000000|2021-05-19 13:46:40|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|0
1621432130000|2021-05-19 13:48:50|||||||||1
1621432330000|2021-05-19 13:52:10|13352.1|13332.1|13352.1|13332.1|13352.1|13332.1|13352.1|13332.1|0
1621432420000|2021-05-19 13:53:40|13349.9|13329.9|13349.9|13329.9|13349.9|13329.9|13349.9|13329.9|2
1621432480000|2021-05-19 13:54:40|13349.3|13329.3|13349.3|13329.3|13349.3|13329.3|13349.3|13329.3|0
1621432490000|2021-05-19 13:54:50|13349|13329|13349|13329|13349|13329|13349|13329|1
1621432540000|2021-05-19 13:55:40|13349.9|13329.9|13347.4|13327.4|13349.9|13329.9|13347.4|13327.4|0
1621432700000|2021-05-19 13:58:20|||||||||5
1621432720000|2021-05-19 13:58:40|||||||||14
1621433070000|2021-05-19 14:04:30|||||||||7
1621433110000|2021-05-19 14:05:10|13347.5|13327.5|13347.5|13327.5|13347.5|13327.5|13347.5|13327.5|0
1621433290000|2021-05-19 14:08:10|13343.1|13323.1|13342.8|13322.8|13343.1|13323.1|13342.8|13322.8|10
1621433310000|2021-05-19 14:08:30|||||||||1
1621433330000|2021-05-19 14:08:50|13342.1|13322.1|13342.1|13322.1|13342.1|13322.1|13342.1|13322.1|1
1621433370000|2021-05-19 14:09:30|||||||||1
1621433380000|2021-05-19 14:09:40|13342.8|13322.8|13344.6|13324.6|13347.1|13327.1|13342.8|13322.8|14
1621433490000|2021-05-19 14:11:30|||||||||3
1621433500000|2021-05-19 14:11:40|13342.1|13322.1|13342.2|13322.2|13342.2|13322.2|13342.1|13322.1|0
1621433740000|2021-05-19 14:15:40|||||||||7
1621434010000|2021-05-19 14:20:10|||||||||1
1621434020000|2021-05-19 14:20:20|||||||||11
1621434040000|2021-05-19 14:20:40|13344.4|13324.4|13346.3|13326.3|13346.3|13326.3|13344.4|13324.4|8
1621434560000|2021-05-19 14:29:20|||||||||2
1621434670000|2021-05-19 14:31:10|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1621434680000|2021-05-19 14:31:20|13345|13325|13345|13325|13345|13325|13345|13325|1
1621434900000|2021-05-19 14:35:00|13342.9|13322.9|13342.5|13322.5|13342.9|13322.9|13342.5|13322.5|0
1621434910000|2021-05-19 14:35:10|||||||||1
1621434920000|2021-05-19 14:35:20|||||||||1
1621435060000|2021-05-19 14:37:40|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|0
1621435250000|2021-05-19 14:40:50|||||||||1
1621436000000|2021-05-19 14:53:20|||||||||1
1621436110000|2021-05-19 14:55:10|||||||||2
1621436180000|2021-05-19 14:56:20|||||||||1
1621436540000|2021-05-19 15:02:20|||||||||2
1621436570000|2021-05-19 15:02:50|||||||||5
1621436790000|2021-05-19 15:06:30|||||||||1
1621436870000|2021-05-19 15:07:50|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|1
1621436880000|2021-05-19 15:08:00|13337.9|13317.9|13335.4|13315.4|13337.9|13317.9|13335.4|13315.4|5
1621436890000|2021-05-19 15:08:10|||||||||26
1621436910000|2021-05-19 15:08:30|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|2
1621436920000|2021-05-19 15:08:40|13334.1|13314.1|13335.4|13315.4|13335.4|13315.4|13333.5|13313.5|5
1621436940000|2021-05-19 15:09:00|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|0
1621436950000|2021-05-19 15:09:10|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|0
1621436970000|2021-05-19 15:09:30|||||||||4
1621436990000|2021-05-19 15:09:50|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|1
1621437000000|2021-05-19 15:10:00|13334.7|13314.7|13334.7|13314.7|13334.7|13314.7|13334.7|13314.7|0
1621437020000|2021-05-19 15:10:20|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|5
1621437030000|2021-05-19 15:10:30|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|1
1621437040000|2021-05-19 15:10:40|13326|13306|13326|13306|13326|13306|13326|13306|0
1621437050000|2021-05-19 15:10:50|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|3
1621437090000|2021-05-19 15:11:30|13326|13306|13326|13306|13326|13306|13326|13306|0
1621437270000|2021-05-19 15:14:30|13326.1|13306.1|13326.1|13306.1|13326.1|13306.1|13326.1|13306.1|0
1621437280000|2021-05-19 15:14:40|||||||||13
1621437290000|2021-05-19 15:14:50|13321.7|13301.7|13319.2|13299.2|13323.9|13303.9|13316.7|13296.7|1
1621437310000|2021-05-19 15:15:10|13317|13297|13316.7|13296.7|13317|13297|13316.7|13296.7|0
1621437340000|2021-05-19 15:15:40|||||||||1
1621437380000|2021-05-19 15:16:20|13312.3|13292.3|13312.3|13292.3|13312.3|13292.3|13312.3|13292.3|24
1621437390000|2021-05-19 15:16:30|13312.7|13292.7|13308.3|13288.3|13312.7|13292.7|13308.3|13288.3|22
1621437420000|2021-05-19 15:17:00|13308|13288|13308|13288|13308|13288|13308|13288|0
1621437430000|2021-05-19 15:17:10|13305.8|13285.8|13305.8|13285.8|13305.8|13285.8|13305.8|13285.8|0
1621437440000|2021-05-19 15:17:20|13305.2|13285.2|13300.8|13280.8|13305.2|13285.2|13300.8|13280.8|0
1621437490000|2021-05-19 15:18:10|13312.7|13292.7|13307.7|13287.7|13312.7|13292.7|13307.7|13287.7|8
1621437500000|2021-05-19 15:18:20|13303.3|13283.3|13303.3|13283.3|13303.3|13283.3|13303.3|13283.3|2
1621437510000|2021-05-19 15:18:30|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|3
1621437520000|2021-05-19 15:18:40|13309|13289|13311.5|13291.5|13314|13294|13309|13289|3
1621437530000|2021-05-19 15:18:50|13306.1|13286.1|13306.1|13286.1|13306.1|13286.1|13306.1|13286.1|28
1621437560000|2021-05-19 15:19:20|13305.8|13285.8|13305.8|13285.8|13305.8|13285.8|13305.8|13285.8|0
1621437580000|2021-05-19 15:19:40|13308|13288|13308|13288|13308|13288|13308|13288|0
1621437590000|2021-05-19 15:19:50|13303.6|13283.6|13303.6|13283.6|13303.6|13283.6|13303.6|13283.6|0
1621437630000|2021-05-19 15:20:30|13303.7|13283.7|13303.7|13283.7|13303.7|13283.7|13303.7|13283.7|0
1621437650000|2021-05-19 15:20:50|13308|13288|13303.7|13283.7|13308|13288|13303.7|13283.7|0
1621437710000|2021-05-19 15:21:50|13308|13288|13303.7|13283.7|13308|13288|13303.7|13283.7|0
1621437740000|2021-05-19 15:22:20|13298.7|13278.7|13298.7|13278.7|13298.7|13278.7|13298.7|13278.7|0
1621437760000|2021-05-19 15:22:40|||||||||1
1621437940000|2021-05-19 15:25:40|||||||||3
1621437950000|2021-05-19 15:25:50|||||||||2
1621438000000|2021-05-19 15:26:40|13299|13279|13305.5|13285.5|13305.5|13285.5|13299|13279|4
1621438010000|2021-05-19 15:26:50|13301.2|13281.2|13301.2|13281.2|13301.2|13281.2|13301.2|13281.2|0
1621438100000|2021-05-19 15:28:20|||||||||1
1621438190000|2021-05-19 15:29:50|||||||||1
1621438200000|2021-05-19 15:30:00|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|0
1621438340000|2021-05-19 15:32:20|13307.7|13287.7|13305.5|13285.5|13307.7|13287.7|13305.5|13285.5|8
1621438510000|2021-05-19 15:35:10|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|0
1621439490000|2021-05-19 15:51:30|||||||||1
1621439550000|2021-05-19 15:52:30|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|0
1621439590000|2021-05-19 15:53:10|||||||||7
1621439650000|2021-05-19 15:54:10|||||||||1
1621439720000|2021-05-19 15:55:20|||||||||1
1621439800000|2021-05-19 15:56:40|||||||||2
1621439940000|2021-05-19 15:59:00|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|0
1621439990000|2021-05-19 15:59:50|||||||||1
1621440020000|2021-05-19 16:00:20|||||||||3
1621440080000|2021-05-19 16:01:20|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|1
1621440150000|2021-05-19 16:02:30|||||||||3
1621440160000|2021-05-19 16:02:40|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|2
1621440180000|2021-05-19 16:03:00|13307.8|13287.8|13303.5|13283.5|13307.8|13287.8|13303.5|13283.5|2
1621440190000|2021-05-19 16:03:10|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|0
1621440210000|2021-05-19 16:03:30|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|0
1621440270000|2021-05-19 16:04:30|13305.6|13285.6|13303.5|13283.5|13305.6|13285.6|13303.5|13283.5|0
1621440330000|2021-05-19 16:05:30|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|0
1621440340000|2021-05-19 16:05:40|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|0
1621440400000|2021-05-19 16:06:40|13305.6|13285.6|13303.5|13283.5|13306|13286|13303.5|13283.5|0
1621440460000|2021-05-19 16:07:40|13306|13286|13306|13286|13306|13286|13306|13286|1
1621440520000|2021-05-19 16:08:40|||||||||1
1621440580000|2021-05-19 16:09:40|13303.8|13283.8|13303.5|13283.5|13303.8|13283.8|13303.5|13283.5|0
1621440640000|2021-05-19 16:10:40|13306|13286|13306|13286|13306|13286|13306|13286|0
1621440650000|2021-05-19 16:10:50|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|0
1621440710000|2021-05-19 16:11:50|13301.3|13281.3|13306|13286|13306|13286|13298.8|13278.8|1
1621440720000|2021-05-19 16:12:00|||||||||1
1621440780000|2021-05-19 16:13:00|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|0
1621440850000|2021-05-19 16:14:10|||||||||1
1621440910000|2021-05-19 16:15:10|||||||||1
1621440970000|2021-05-19 16:16:10|||||||||1
1621441030000|2021-05-19 16:17:10|||||||||1
1621441090000|2021-05-19 16:18:10|||||||||1
1621441150000|2021-05-19 16:19:10|||||||||1
1621441270000|2021-05-19 16:21:10|||||||||1
1621441390000|2021-05-19 16:23:10|||||||||1
1621441450000|2021-05-19 16:24:10|||||||||1
1621441590000|2021-05-19 16:26:30|13303.9|13283.9|13308.2|13288.2|13308.2|13288.2|13303.9|13283.9|6
1621441640000|2021-05-19 16:27:20|||||||||5
1621441660000|2021-05-19 16:27:40|||||||||5
1621441790000|2021-05-19 16:29:50|||||||||1
1621442180000|2021-05-19 16:36:20|||||||||1
1621442210000|2021-05-19 16:36:50|||||||||3
1621442280000|2021-05-19 16:38:00|||||||||2
1621442330000|2021-05-19 16:38:50|||||||||14
1621442370000|2021-05-19 16:39:30|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|0
1621442500000|2021-05-19 16:41:40|13315.4|13295.4|13315.4|13295.4|13315.4|13295.4|13315.4|13295.4|18
1621442540000|2021-05-19 16:42:20|13312.9|13292.9|13312.9|13292.9|13312.9|13292.9|13312.9|13292.9|0
1621442740000|2021-05-19 16:45:40|||||||||8
1621442750000|2021-05-19 16:45:50|13313.3|13293.3|13315.4|13295.4|13315.4|13295.4|13313.3|13293.3|4
1621442860000|2021-05-19 16:47:40|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|0
1621442990000|2021-05-19 16:49:50|||||||||1
1621443140000|2021-05-19 16:52:20|13318|13298|13315.5|13295.5|13318|13298|13315.5|13295.5|1
1621443540000|2021-05-19 16:59:00|||||||||1
1621443600000|2021-05-19 17:00:00|13313.3|13293.3|13313.3|13293.3|13313.3|13293.3|13313.3|13293.3|1
1621443660000|2021-05-19 17:01:00|||||||||1
1621443890000|2021-05-19 17:04:50|||||||||6
1621443920000|2021-05-19 17:05:20|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|0
1621444000000|2021-05-19 17:06:40|13313.3|13293.3|13313|13293|13313.3|13293.3|13313|13293|0
1621444140000|2021-05-19 17:09:00|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|2
1621444710000|2021-05-19 17:18:30|13313|13293|13313|13293|13313|13293|13313|13293|0
1621444720000|2021-05-19 17:18:40|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|3
1621444730000|2021-05-19 17:18:50|13313.4|13293.4|13315.5|13295.5|13315.5|13295.5|13313|13293|0
1621444740000|2021-05-19 17:19:00|13317.7|13297.7|13317.7|13297.7|13317.7|13297.7|13317.7|13297.7|6
1621444750000|2021-05-19 17:19:10|13322.1|13302.1|13324.2|13304.2|13324.2|13304.2|13322.1|13302.1|2
1621444760000|2021-05-19 17:19:20|13322.1|13302.1|13324.6|13304.6|13324.6|13304.6|13322.1|13302.1|0
1621444790000|2021-05-19 17:19:50|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|0
1621444800000|2021-05-19 17:20:00|13320.2|13300.2|13322.1|13302.1|13322.1|13302.1|13320.2|13300.2|0
1621444820000|2021-05-19 17:20:20|||||||||1
1621444930000|2021-05-19 17:22:10|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|0
1621444960000|2021-05-19 17:22:40|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|11
1621444980000|2021-05-19 17:23:00|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|0
1621445000000|2021-05-19 17:23:20|13324.6|13304.6|13324.6|13304.6|13324.6|13304.6|13324.6|13304.6|0
1621445170000|2021-05-19 17:26:10|13325.2|13305.2|13325.2|13305.2|13325.2|13305.2|13325.2|13305.2|0
1621445180000|2021-05-19 17:26:20|13334.4|13314.4|13325.6|13305.6|13334.4|13314.4|13325.6|13305.6|2
1621445190000|2021-05-19 17:26:30|||||||||1
1621445210000|2021-05-19 17:26:50|13323.1|13303.1|13323.1|13303.1|13323.1|13303.1|13323.1|13303.1|0
1621445220000|2021-05-19 17:27:00|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|0
1621445290000|2021-05-19 17:28:10|13326.2|13306.2|13326.2|13306.2|13326.2|13306.2|13326.2|13306.2|0
1621445310000|2021-05-19 17:28:30|13326.6|13306.6|13330.9|13310.9|13330.9|13310.9|13326.6|13306.6|0
1621445340000|2021-05-19 17:29:00|13331.2|13311.2|13338.4|13318.4|13338.4|13318.4|13331.2|13311.2|9
1621445360000|2021-05-19 17:29:20|13329.7|13309.7|13328.4|13308.4|13329.7|13309.7|13328.4|13308.4|0
1621445380000|2021-05-19 17:29:40|13329.7|13309.7|13338.4|13318.4|13338.4|13318.4|13329.7|13309.7|10
1621445400000|2021-05-19 17:30:00|13344.1|13304.1|13344.1|13304.1|13344.1|13304.1|13344.1|13304.1|10
1621445420000|2021-05-19 17:30:20|13326.6|13306.6|13326.6|13306.6|13326.6|13306.6|13326.6|13306.6|0
1621445460000|2021-05-19 17:31:00|13327.6|13307.6|13344.1|13304.1|13344.1|13307.6|13327.6|13304.1|10
1621445500000|2021-05-19 17:31:40|13336.2|13316.2|13336.2|13316.2|13336.2|13316.2|13336.2|13316.2|8
1621445520000|2021-05-19 17:32:00|13327.6|13307.6|13324.1|13304.1|13327.6|13307.6|13324.1|13304.1|0
1621445550000|2021-05-19 17:32:30|13325.4|13305.4|13336.2|13316.2|13336.2|13316.2|13325.4|13305.4|10
1621445570000|2021-05-19 17:32:50|13338.7|13318.7|13338.7|13318.7|13338.7|13318.7|13338.7|13318.7|0
1621445580000|2021-05-19 17:33:00|13328.7|13308.7|13339.4|13319.4|13339.4|13319.4|13328.7|13308.7|3
1621445610000|2021-05-19 17:33:30|13338.4|13318.4|13331.2|13311.2|13338.4|13318.4|13331.2|13311.2|0
1621445620000|2021-05-19 17:33:40|13326.9|13306.9|13349.1|13309.1|13349.1|13325.6|13326.9|13306.9|10
1621445650000|2021-05-19 17:34:10|13326|13306|13353.7|13313.7|13353.7|13313.7|13326|13296|10
1621445660000|2021-05-19 17:34:20|13331.3|13311.3|13331.3|13311.3|13331.3|13311.3|13331.3|13311.3|8
1621445670000|2021-05-19 17:34:30|13356.5|13316.5|13355.9|13315.9|13365.9|13316.5|13353.8|13305.9|2
1621445680000|2021-05-19 17:34:40|13351.6|13311.6|13351.3|13311.3|13351.6|13311.6|13351.3|13311.3|0
1621445750000|2021-05-19 17:35:50|13343.4|13323.4|13351.3|13311.3|13351.3|13325.6|13343.4|13311.3|0
1621445760000|2021-05-19 17:36:00|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|0
1621445800000|2021-05-19 17:36:40|13336.6|13316.6|13348.8|13308.8|13348.8|13316.6|13336.6|13308.8|0
1621445820000|2021-05-19 17:37:00|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|0
1621445880000|2021-05-19 17:38:00|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|0
1621445920000|2021-05-19 17:38:40|13333.8|13313.8|13333.8|13313.8|13333.8|13313.8|13333.8|13313.8|0
1621445990000|2021-05-19 17:39:50|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|0
1621446000000|2021-05-19 17:40:00|||||||||6
1621446020000|2021-05-19 17:40:20|13341.3|13321.3|13380.8|13320.8|13380.8|13321.3|13341.3|13320.8|4
1621446030000|2021-05-19 17:40:30|13383|13323|13407.1|13347.1|13407.1|13347.1|13383|13323|1
1621446040000|2021-05-19 17:40:40|13405|13345|13405.3|13345.3|13405.3|13345.3|13405|13345|0
1621446050000|2021-05-19 17:40:50|13406.6|13346.6|13405.3|13345.3|13411.9|13351.9|13405|13345|0
1621446060000|2021-05-19 17:41:00|13407.5|13347.5|13405.6|13345.6|13420|13360|13403.1|13343.1|0
1621446070000|2021-05-19 17:41:10|13407.8|13347.8|13405|13345|13410|13350|13403.1|13343.1|0
1621446100000|2021-05-19 17:41:40|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|0
1621446110000|2021-05-19 17:41:50|13409.6|13349.6|13409.6|13349.6|13409.6|13349.6|13409.6|13349.6|0
1621446120000|2021-05-19 17:42:00|13411.8|13351.8|13414.3|13354.3|13414.3|13354.3|13411.8|13351.8|0
1621446130000|2021-05-19 17:42:10|13410|13350|13414.3|13354.3|13416.5|13356.5|13410|13350|0
1621446140000|2021-05-19 17:42:20|13412.1|13352.1|13412.1|13352.1|13412.1|13352.1|13412.1|13352.1|0
1621446150000|2021-05-19 17:42:30|13412.8|13352.8|13416.8|13356.8|13416.8|13356.8|13411.8|13351.8|0
1621446160000|2021-05-19 17:42:40|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|0
1621446170000|2021-05-19 17:42:50|13419.3|13359.3|13419.3|13359.3|13419.3|13359.3|13419.3|13359.3|0
1621446200000|2021-05-19 17:43:20|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|0
1621446250000|2021-05-19 17:44:10|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|0
1621446260000|2021-05-19 17:44:20|13413.1|13353.1|13413.1|13353.1|13413.1|13353.1|13413.1|13353.1|0
1621446270000|2021-05-19 17:44:30|13410.6|13350.6|13408.1|13348.1|13410.6|13350.6|13408.1|13348.1|0
1621446300000|2021-05-19 17:45:00|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|0
1621446390000|2021-05-19 17:46:30|13406|13346|13406|13346|13406|13346|13406|13346|0
1621446450000|2021-05-19 17:47:30|13401.6|13341.6|13406|13346|13406|13346|13401.6|13341.6|1
1621446460000|2021-05-19 17:47:40|13408.1|13348.1|13406|13346|13410.3|13350.3|13403.8|13343.8|0
1621446550000|2021-05-19 17:49:10|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|0
1621446600000|2021-05-19 17:50:00|13402.5|13342.5|13397.5|13377.5|13402.5|13377.5|13397.5|13342.5|0
1621446650000|2021-05-19 17:50:50|13396.8|13376.8|13417.2|13357.2|13419|13376.8|13396.8|13357.2|1
1621446660000|2021-05-19 17:51:00|13415|13355|13410.6|13350.6|13415|13355|13410.6|13350.6|0
1621446670000|2021-05-19 17:51:10|13417.2|13357.2|13417.5|13357.5|13417.5|13357.5|13417.2|13357.2|0
1621446690000|2021-05-19 17:51:30|13417.8|13357.8|13417.8|13357.8|13417.8|13357.8|13417.8|13357.8|0
1621446810000|2021-05-19 17:53:30|13420|13360|13420|13360|13420|13360|13420|13360|0
1621446980000|2021-05-19 17:56:20|13413.2|13353.2|13411|13351|13413.2|13353.2|13411|13351|1
1621446990000|2021-05-19 17:56:30|13414|13374|13415|13375|13415|13375|13414|13374|0
1621447000000|2021-05-19 17:56:40|13412.8|13372.8|13412.5|13372.5|13412.8|13372.8|13412.5|13372.5|0
1621447010000|2021-05-19 17:56:50|13411.5|13371.5|13410.7|13350.7|13411.5|13371.5|13408.5|13348.5|1
1621447130000|2021-05-19 17:58:50|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|2
1621447150000|2021-05-19 17:59:10|13423.3|13363.3|13445.9|13425.9|13445.9|13425.9|13423.3|13363.3|1
1621447160000|2021-05-19 17:59:20|13426.5|13366.5|13455.5|13435.5|13455.5|13435.5|13426.5|13366.5|1
1621447170000|2021-05-19 17:59:30|13428.7|13368.7|13485.5|13445.5|13486.2|13460.5|13408.7|13368.7|5
1621447180000|2021-05-19 17:59:40|13485.9|13445.9|13485.9|13445.9|13485.9|13445.9|13485.9|13445.9|0
1621447190000|2021-05-19 17:59:50|13467.6|13407.6|13485.9|13445.9|13485.9|13445.9|13457.6|13407.6|8
1621447200000|2021-05-19 18:00:00|13486.5|13446.5|13507.4|13447.4|13507.4|13447.4|13486.5|13446.5|6
1621447210000|2021-05-19 18:00:10|13509.6|13449.6|13495.2|13455.2|13509.6|13455.2|13495.2|13447.4|0
1621447230000|2021-05-19 18:00:30|13492.7|13452.7|13490.5|13450.5|13492.7|13452.7|13490.5|13450.5|0
1621447240000|2021-05-19 18:00:40|13488.4|13448.4|13488.7|13448.7|13488.7|13448.7|13488.4|13448.4|0
1621447250000|2021-05-19 18:00:50|13486.5|13446.5|13474.4|13454.4|13486.5|13454.4|13474.4|13446.5|1
1621447260000|2021-05-19 18:01:00|13472.2|13452.2|13488.7|13448.7|13488.7|13454.4|13472.2|13448.7|0
1621447270000|2021-05-19 18:01:10|13486.5|13446.5|13490.9|13450.9|13493|13453|13486.5|13446.5|0
1621447280000|2021-05-19 18:01:20|13493|13453|13493|13453|13493|13453|13493|13453|0
1621447310000|2021-05-19 18:01:50|13495.2|13455.2|13495.2|13455.2|13507.4|13455.2|13490.9|13447.4|2
1621447330000|2021-05-19 18:02:10|13494.4|13434.4|13472.4|13412.4|13494.4|13434.4|13469.9|13409.9|0
1621447340000|2021-05-19 18:02:20|13474.9|13414.9|13474.9|13414.9|13474.9|13414.9|13474.9|13414.9|0
1621447350000|2021-05-19 18:02:30|13477.4|13417.4|13472.4|13412.4|13479.9|13419.9|13470.2|13410.2|0
1621447370000|2021-05-19 18:02:50|13470.2|13410.2|13463.7|13403.7|13470.2|13410.2|13461.2|13401.2|0
1621447380000|2021-05-19 18:03:00|13461.2|13401.2|13459|13399|13461.2|13401.2|13459|13399|0
1621447390000|2021-05-19 18:03:10|13458.7|13398.7|13453.7|13393.7|13461.2|13401.2|13453.7|13393.7|0
1621447400000|2021-05-19 18:03:20|13464.6|13404.6|13465.9|13405.9|13465.9|13405.9|13464.6|13404.6|0
1621447410000|2021-05-19 18:03:30|13463.7|13403.7|13465.9|13405.9|13468|13408|13463.7|13403.7|0
1621447440000|2021-05-19 18:04:00|13465.6|13405.6|13465.6|13405.6|13465.6|13405.6|13465.6|13405.6|0
1621447480000|2021-05-19 18:04:40|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|0
1621447530000|2021-05-19 18:05:30|13463.7|13403.7|13463.7|13403.7|13463.7|13403.7|13463.7|13403.7|0
1621447690000|2021-05-19 18:08:10|13464.4|13404.4|13464.4|13404.4|13464.4|13404.4|13464.4|13404.4|0
1621447760000|2021-05-19 18:09:20|13466.9|13406.9|13466.9|13406.9|13466.9|13406.9|13466.9|13406.9|0
1621447930000|2021-05-19 18:12:10|13471.2|13411.2|13471.2|13411.2|13471.2|13411.2|13471.2|13411.2|0
1621447940000|2021-05-19 18:12:20|13473.4|13413.4|13471.2|13411.2|13473.7|13413.7|13471.2|13411.2|0
1621447950000|2021-05-19 18:12:30|13471.6|13411.6|13471.6|13411.6|13471.6|13411.6|13471.6|13411.6|0
1621447960000|2021-05-19 18:12:40|13471.9|13411.9|13471.9|13411.9|13471.9|13411.9|13471.9|13411.9|0
1621447980000|2021-05-19 18:13:00|13463.2|13403.2|13461.9|13401.9|13463.2|13403.2|13461.9|13401.9|0
1621448070000|2021-05-19 18:14:30|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|1
1621448080000|2021-05-19 18:14:40|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1621448090000|2021-05-19 18:14:50|13402.6|13382.6|13455.4|13395.4|13455.4|13395.4|13402.6|13363.9|7
1621448100000|2021-05-19 18:15:00|13451|13391|13433.9|13373.9|13451|13391|13433.9|13373.9|1
1621448110000|2021-05-19 18:15:10|13435.7|13375.7|13437.9|13377.9|13437.9|13377.9|13435.7|13375.7|0
1621448130000|2021-05-19 18:15:30|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|0
1621448140000|2021-05-19 18:15:40|13440.1|13380.1|13427.6|13387.6|13440.1|13387.6|13427.6|13380.1|0
1621448160000|2021-05-19 18:16:00|13427.2|13387.2|13443.7|13383.7|13446.2|13426.2|13427.2|13383.7|2
1621448170000|2021-05-19 18:16:10|13461.1|13401.1|13452.9|13392.9|13464.4|13404.4|13452.9|13392.9|0
1621448180000|2021-05-19 18:16:20|13452.6|13392.6|13462.2|13402.2|13483.7|13433.7|13452.6|13392.6|1
1621448190000|2021-05-19 18:16:30|13461.9|13401.9|13461.9|13401.9|13461.9|13401.9|13461.9|13401.9|0
1621448200000|2021-05-19 18:16:40|13459.7|13399.7|13450.7|13390.7|13459.7|13399.7|13450.7|13390.7|0
1621448210000|2021-05-19 18:16:50|13447.9|13387.9|13445.4|13385.4|13459.7|13399.7|13445.4|13385.4|0
1621448220000|2021-05-19 18:17:00|13458.4|13398.4|13459.7|13399.7|13459.7|13399.7|13458.4|13398.4|0
1621448230000|2021-05-19 18:17:10|13461.9|13401.9|13459.7|13399.7|13461.9|13401.9|13459.7|13399.7|0
1621448240000|2021-05-19 18:17:20|13467.1|13427.1|13467.1|13427.1|13467.1|13427.1|13467.1|13427.1|0
1621448250000|2021-05-19 18:17:30|13471.2|13431.2|13457.6|13397.6|13471.2|13431.2|13457.6|13397.6|1
1621448260000|2021-05-19 18:17:40|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|0
1621448300000|2021-05-19 18:18:20|13457.6|13397.6|13445.4|13385.4|13459.7|13399.7|13445.4|13385.4|0
1621448310000|2021-05-19 18:18:30|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|0
1621448320000|2021-05-19 18:18:40|13453.2|13393.2|13459.7|13399.7|13459.7|13399.7|13447.9|13387.9|0
1621448330000|2021-05-19 18:18:50|13457.6|13397.6|13457.6|13397.6|13461.9|13401.9|13455.1|13395.1|0
1621448340000|2021-05-19 18:19:00|13455.4|13395.4|13450.9|13390.9|13455.4|13395.4|13450.9|13390.9|0
1621448350000|2021-05-19 18:19:10|13453.1|13393.1|13453.1|13393.1|13453.1|13393.1|13453.1|13393.1|0
1621448370000|2021-05-19 18:19:30|13450.9|13390.9|13459.7|13399.7|13459.7|13399.7|13450.9|13390.9|0
1621448380000|2021-05-19 18:19:40|13447.6|13387.6|13445.4|13385.4|13447.6|13387.6|13445.4|13385.4|0
1621468800000|2021-05-20 00:00:00|13395|13375|13395|13375|13395|13375|13395|13375|0
1621468810000|2021-05-20 00:00:10|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|0
1621468890000|2021-05-20 00:01:30|13390.7|13370.7|13390.7|13370.7|13392.8|13372.8|13390.7|13370.7|2
1621468900000|2021-05-20 00:01:40|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|0
1621468920000|2021-05-20 00:02:00|||||||||1
1621469020000|2021-05-20 00:03:40|13395|13355|13402.8|13362.8|13402.8|13362.8|13395|13355|0
1621469040000|2021-05-20 00:04:00|13395|13355|13395|13355|13395|13355|13395|13355|0
1621469160000|2021-05-20 00:06:00|||||||||1
1621470210000|2021-05-20 00:23:30|||||||||1
1621470390000|2021-05-20 00:26:30|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|0
1621470410000|2021-05-20 00:26:50|13387.6|13367.6|13387.6|13367.6|13387.6|13367.6|13387.6|13367.6|0
1621470610000|2021-05-20 00:30:10|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|1
1621471180000|2021-05-20 00:39:40|13404.8|13364.8|13404.8|13364.8|13404.8|13364.8|13404.8|13364.8|4
1621471210000|2021-05-20 00:40:10|||||||||1
1621471230000|2021-05-20 00:40:30|13410.7|13370.7|13457.3|13397.3|13457.3|13397.3|13410.7|13370.7|1
1621471240000|2021-05-20 00:40:40|13459.5|13399.5|13458|13398|13459.8|13399.8|13457.7|13397.7|0
1621471300000|2021-05-20 00:41:40|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|0
1621471760000|2021-05-20 00:49:20|13470.2|13410.2|13470.2|13410.2|13470.2|13410.2|13470.2|13410.2|0
1621471820000|2021-05-20 00:50:20|13472.7|13412.7|13472.7|13412.7|13472.7|13412.7|13472.7|13412.7|0
1621471870000|2021-05-20 00:51:10|13477.7|13417.7|13477.7|13417.7|13477.7|13417.7|13477.7|13417.7|0
1621472560000|2021-05-20 01:02:40|13478.8|13418.8|13482|13422|13482|13422|13478.8|13418.8|3
1621472570000|2021-05-20 01:02:50|13479.8|13419.8|13478.4|13418.4|13479.8|13419.8|13478.4|13418.4|0
1621472850000|2021-05-20 01:07:30|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|0
1621473580000|2021-05-20 01:19:40|13479.9|13419.9|13492.8|13432.8|13492.8|13432.8|13479.9|13419.9|0
1621473780000|2021-05-20 01:23:00|13495|13435|13495|13435|13495|13435|13495|13435|0
1621474000000|2021-05-20 01:26:40|13495.3|13435.3|13497.5|13437.5|13497.5|13437.5|13495.3|13435.3|0
1621474010000|2021-05-20 01:26:50|13495.3|13435.3|13495|13435|13495.3|13435.3|13495|13435|0
1621475760000|2021-05-20 01:56:00|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|0
1621517400000|2021-05-20 13:30:00|13562.6|13502.6|13563.4|13503.4|13565.5|13505.5|13558.4|13498.4|35
1621517410000|2021-05-20 13:30:10|13551.3|13511.3|13560.3|13500.3|13560.3|13511.3|13550.5|13495.9|2
1621517430000|2021-05-20 13:30:30|13558.1|13498.1|13500.6|13460.6|13558.1|13507.5|13500.6|13460.6|3
1621517440000|2021-05-20 13:30:40|13498.5|13458.5|13498.5|13458.5|13498.5|13458.5|13498.5|13458.5|1
1621517450000|2021-05-20 13:30:50|13520.9|13460.9|13521|13481|13521|13481|13518.8|13458.8|0
1621517460000|2021-05-20 13:31:00|13523.8|13463.8|13523.8|13463.8|13523.8|13463.8|13523.8|13463.8|0
1621517470000|2021-05-20 13:31:10|13532.9|13492.9|13532.9|13492.9|13532.9|13492.9|13532.9|13492.9|0
1621517480000|2021-05-20 13:31:20|13528.2|13468.2|13541.4|13481.4|13543.5|13483.5|13528.2|13468.2|0
1621517490000|2021-05-20 13:31:30|13540.7|13480.7|13540.7|13480.7|13540.7|13480.7|13540.7|13480.7|0
1621517520000|2021-05-20 13:32:00|13538.5|13478.5|13538.5|13478.5|13538.5|13478.5|13538.5|13478.5|1
1621517530000|2021-05-20 13:32:10|13536.4|13476.4|13536.4|13476.4|13538.5|13478.5|13526.4|13466.4|0
1621517540000|2021-05-20 13:32:20|13533.9|13473.9|13531.4|13471.4|13533.9|13473.9|13511.4|13463.9|0
1621517560000|2021-05-20 13:32:40|13531|13471|13531|13471|13531|13471|13531|13471|0
1621517570000|2021-05-20 13:32:50|13533.2|13473.2|13533.2|13473.2|13533.2|13473.2|13533.2|13473.2|0
1621517580000|2021-05-20 13:33:00|13531|13471|13518.5|13478.5|13531|13478.5|13518.5|13471|0
1621517590000|2021-05-20 13:33:10|13532.8|13472.8|13531|13471|13532.8|13472.8|13531|13471|0
1621517630000|2021-05-20 13:33:50|13518.9|13478.9|13516|13476|13518.9|13478.9|13516|13476|0
1621517650000|2021-05-20 13:34:10|13513.5|13473.5|13513.5|13473.5|13513.5|13473.5|13513.5|13473.5|0
1621517660000|2021-05-20 13:34:20|13511.4|13471.4|13511.4|13471.4|13511.4|13471.4|13511.4|13471.4|0
1621517670000|2021-05-20 13:34:30|13511|13471|13499.7|13459.7|13511|13478.9|13496.4|13459.7|2
1621517680000|2021-05-20 13:34:40|13497.2|13457.2|13487.9|13427.9|13500.8|13457.2|13476.2|13427.9|1
1621517690000|2021-05-20 13:34:50|13476.2|13436.2|13488.3|13428.3|13488.3|13436.2|13476.2|13428.3|0
1621517770000|2021-05-20 13:36:10|13487.9|13427.9|13487.9|13427.9|13487.9|13427.9|13487.9|13427.9|0
1621517780000|2021-05-20 13:36:20|13475.8|13435.8|13475.8|13435.8|13475.8|13435.8|13475.8|13435.8|0
1621517810000|2021-05-20 13:36:50|13474.7|13434.7|13474.7|13414.7|13474.7|13434.7|13474.7|13414.7|2
1621517820000|2021-05-20 13:37:00|13474.3|13414.3|13472.2|13412.2|13474.3|13414.3|13472.2|13412.2|0
1621517840000|2021-05-20 13:37:20|13470|13410|13434.7|13414.7|13470|13415.4|13434.7|13407.2|0
1621517870000|2021-05-20 13:37:50|||||||||1
1621517890000|2021-05-20 13:38:10|||||||||1
1621517900000|2021-05-20 13:38:20|13429.7|13409.7|13434.7|13414.7|13434.7|13414.7|13429.7|13409.7|0
1621517920000|2021-05-20 13:38:40|13484.4|13424.4|13477.2|13417.2|13487.2|13427.2|13477.2|13417.2|0
1621517930000|2021-05-20 13:38:50|13474.7|13414.7|13481.4|13421.4|13481.4|13421.4|13455.8|13412.2|0
1621518010000|2021-05-20 13:40:10|13481.8|13421.8|13481.8|13421.8|13481.8|13421.8|13481.8|13421.8|0
1621518040000|2021-05-20 13:40:40|13486.1|13426.1|13486.1|13426.1|13486.1|13426.1|13486.1|13426.1|0
1621518120000|2021-05-20 13:42:00|13488.2|13428.2|13488.2|13428.2|13488.2|13428.2|13488.2|13428.2|0
1621518130000|2021-05-20 13:42:10|13490.4|13430.4|13490.4|13430.4|13490.4|13430.4|13490.4|13430.4|0
1621518160000|2021-05-20 13:42:40|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|0
1621518170000|2021-05-20 13:42:50|13492.6|13452.6|13492.6|13452.6|13492.6|13452.6|13492.6|13452.6|0
1621518220000|2021-05-20 13:43:40|13492.9|13452.9|13492.9|13452.9|13492.9|13452.9|13492.9|13452.9|0
1621518240000|2021-05-20 13:44:00|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|0
1621518250000|2021-05-20 13:44:10|13495.8|13455.8|13495.8|13455.8|13495.8|13455.8|13495.8|13455.8|0
1621518260000|2021-05-20 13:44:20|13497.9|13457.9|13498.3|13458.3|13498.3|13458.3|13497.9|13457.9|0
1621518270000|2021-05-20 13:44:30|13490.4|13470.4|13490.4|13470.4|13490.4|13470.4|13490.4|13470.4|0
1621518280000|2021-05-20 13:44:40|13492.9|13472.9|13490.4|13470.4|13492.9|13472.9|13490.4|13470.4|0
1621518360000|2021-05-20 13:46:00|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|0
1621518380000|2021-05-20 13:46:20|||||||||2
1621518480000|2021-05-20 13:48:00|||||||||1
1621518490000|2021-05-20 13:48:10|13525.1|13465.1|13525.1|13465.1|13525.1|13465.1|13525.1|13465.1|1
1621518500000|2021-05-20 13:48:20|13524.2|13504.2|13525.5|13465.5|13525.5|13504.2|13524.2|13465.5|1
1621518530000|2021-05-20 13:48:50|13525.1|13465.1|13525.1|13465.1|13525.1|13465.1|13525.1|13465.1|0
1621518580000|2021-05-20 13:49:40|13519.3|13479.3|13519.3|13479.3|13519.3|13479.3|13515.1|13475.1|0
1621518630000|2021-05-20 13:50:30|13521.5|13481.5|13521.5|13481.5|13521.5|13481.5|13521.5|13481.5|1
1621518660000|2021-05-20 13:51:00|13523.6|13483.6|13525.1|13485.1|13525.1|13485.1|13523.6|13483.6|0
1621518690000|2021-05-20 13:51:30|13527.2|13487.2|13527.2|13487.2|13527.2|13487.2|13527.2|13487.2|0
1621518700000|2021-05-20 13:51:40|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|0
1621518810000|2021-05-20 13:53:30|13519.7|13499.7|13519.7|13499.7|13519.7|13499.7|13519.7|13499.7|0
1621518820000|2021-05-20 13:53:40|13521.8|13501.8|13521.8|13501.8|13521.8|13501.8|13521.8|13501.8|0
1621518900000|2021-05-20 13:55:00|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|0
1621518910000|2021-05-20 13:55:10|13515.1|13495.1|13510.9|13450.9|13515.1|13495.1|13508.4|13450.9|3
1621518920000|2021-05-20 13:55:20|13508.7|13448.7|13490.9|13450.9|13508.7|13451.6|13490.9|13445.9|0
1621518930000|2021-05-20 13:55:30|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|0
1621519100000|2021-05-20 13:58:20|13489|13429|13489|13429|13489|13429|13489|13429|0
1621519110000|2021-05-20 13:58:30|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|0
1621519190000|2021-05-20 13:59:50|13486.5|13426.5|13486.5|13426.5|13486.5|13426.5|13486.5|13426.5|0
1621519210000|2021-05-20 14:00:10|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|0
1621519260000|2021-05-20 14:01:00|13480.1|13420.1|13479.7|13419.7|13480.1|13420.1|13479.7|13419.7|0
1621519270000|2021-05-20 14:01:10|13476.5|13416.5|13444|13424|13476.5|13425.5|13444|13416.5|0
1621519280000|2021-05-20 14:01:20|13439.7|13419.7|13439|13419|13439.7|13419.7|13439|13419|0
1621519290000|2021-05-20 14:01:30|13436.9|13416.9|13434|13414|13436.9|13416.9|13434|13414|0
1621519390000|2021-05-20 14:03:10|13429.8|13409.8|13479.8|13419.8|13482.3|13422.3|13429.8|13409.8|1
1621519400000|2021-05-20 14:03:20|13477.3|13417.3|13477.3|13417.3|13477.3|13417.3|13477.3|13417.3|0
1621519410000|2021-05-20 14:03:30|13468.8|13408.8|13447.3|13407.3|13468.8|13414.8|13447.3|13407.3|0
1621519470000|2021-05-20 14:04:30|13434.8|13414.8|13427.3|13407.3|13434.8|13414.8|13427.3|13407.3|0
1621519530000|2021-05-20 14:05:30|13424.8|13404.8|13424.8|13404.8|13424.8|13404.8|13424.8|13404.8|0
1621519640000|2021-05-20 14:07:20|13476.6|13416.6|13476.6|13416.6|13476.6|13416.6|13476.6|13416.6|3
1621519650000|2021-05-20 14:07:30|13482.3|13422.3|13477.3|13417.3|13482.3|13422.3|13477.3|13417.3|0
1621519690000|2021-05-20 14:08:10|13470.9|13410.9|13470.9|13410.9|13470.9|13410.9|13470.9|13410.9|1
1621519720000|2021-05-20 14:08:40|13468.8|13408.8|13460.9|13400.9|13468.8|13408.8|13460.9|13400.9|0
1621519730000|2021-05-20 14:08:50|13458.8|13398.8|13463.4|13403.4|13464.8|13404.8|13458.4|13398.4|0
1621519740000|2021-05-20 14:09:00|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|0
1621519750000|2021-05-20 14:09:10|13443|13403|13438|13398|13443|13403|13438|13398|0
1621519760000|2021-05-20 14:09:20|||||||||1
1621519800000|2021-05-20 14:10:00|13443.3|13403.3|13482.7|13422.7|13485.2|13425.2|13443.3|13403.3|4
1621519810000|2021-05-20 14:10:10|13469.9|13409.9|13460.9|13400.9|13469.9|13409.9|13460.9|13400.9|0
1621519830000|2021-05-20 14:10:30|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|0
1621519870000|2021-05-20 14:11:10|13460.9|13400.9|13463.4|13403.4|13463.4|13403.4|13460.9|13400.9|0
1621519970000|2021-05-20 14:12:50|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|0
1621520030000|2021-05-20 14:13:50|13467.7|13407.7|13467.7|13407.7|13467.7|13407.7|13467.7|13407.7|0
1621520050000|2021-05-20 14:14:10|13478.3|13418.3|13465.2|13405.2|13480.2|13420.2|13465.2|13405.2|0
1621520070000|2021-05-20 14:14:30|13463|13403|13463|13403|13463|13403|13463|13403|0
1621520110000|2021-05-20 14:15:10|13475.8|13415.8|13478|13418|13478|13418|13475.8|13415.8|0
1621520120000|2021-05-20 14:15:20|13463|13403|13463|13403|13463|13403|13463|13403|0
1621520180000|2021-05-20 14:16:20|13440.5|13400.5|13440.5|13400.5|13440.5|13400.5|13440.5|13400.5|0
1621520230000|2021-05-20 14:17:10|13440.6|13400.6|13440.6|13400.6|13440.6|13400.6|13440.6|13400.6|0
1621520240000|2021-05-20 14:17:20|13478.1|13418.1|13478.1|13418.1|13478.1|13418.1|13478.1|13418.1|0
1621520250000|2021-05-20 14:17:30|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|0
1621520310000|2021-05-20 14:18:30|13440.6|13400.6|13440.6|13400.6|13440.6|13400.6|13440.6|13400.6|0
1621520370000|2021-05-20 14:19:30|13473.9|13413.9|13473.9|13413.9|13473.9|13413.9|13473.9|13413.9|0
1621520380000|2021-05-20 14:19:40|13478.1|13418.1|13463.1|13403.1|13478.1|13418.1|13463.1|13403.1|0
1621520440000|2021-05-20 14:20:40|13442.4|13402.4|13440.6|13400.6|13442.4|13402.4|13440.6|13400.6|0
1621520450000|2021-05-20 14:20:50|13438.4|13398.4|13413.4|13393.4|13438.4|13400.6|13413.4|13393.4|0
1621520470000|2021-05-20 14:21:10|13434.1|13394.1|13433.4|13393.4|13434.1|13394.1|13433.4|13393.4|1
1621520480000|2021-05-20 14:21:20|13428.4|13388.4|13428.4|13388.4|13428.4|13388.4|13428.4|13388.4|0
1621520540000|2021-05-20 14:22:20|13466|13406|13453.4|13393.4|13466|13406|13453.4|13393.4|0
1621520580000|2021-05-20 14:23:00|13430.9|13390.9|13430.9|13390.9|13430.9|13390.9|13430.9|13390.9|0
1621520650000|2021-05-20 14:24:10|13428.4|13388.4|13428.4|13388.4|13428.4|13388.4|13428.4|13388.4|0
1621520670000|2021-05-20 14:24:30|13428.5|13388.5|13428.5|13388.5|13428.5|13388.5|13428.5|13388.5|0
1621520930000|2021-05-20 14:28:50|||||||||1
1621521080000|2021-05-20 14:31:20|13426.4|13386.4|13426|13386|13426.4|13386.4|13426|13386|0
1621521090000|2021-05-20 14:31:30|13412.3|13392.3|13404.5|13384.5|13412.3|13392.3|13404.5|13384.5|0
1621521140000|2021-05-20 14:32:20|13469.5|13409.5|13454.8|13394.8|13469.5|13409.5|13454.8|13394.8|6
1621521180000|2021-05-20 14:33:00|13452.7|13392.7|13452.3|13392.3|13452.7|13392.7|13452.3|13392.3|0
1621521200000|2021-05-20 14:33:20|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|0
1621521260000|2021-05-20 14:34:20|13464.8|13404.8|13464.8|13404.8|13464.8|13404.8|13464.8|13404.8|0
1621521270000|2021-05-20 14:34:30|13462.3|13402.3|13450.2|13390.2|13462.3|13402.3|13450.2|13390.2|1
1621521280000|2021-05-20 14:34:40|13448.1|13388.1|13444.9|13384.9|13448.1|13388.1|13444.9|13384.9|0
1621521330000|2021-05-20 14:35:30|13424.9||13424.9||13424.9||13424.9||0
1621521400000|2021-05-20 14:36:40|13422.7|13382.7|13422.4|13382.4|13422.7|13382.7|13422.4|13382.4|0
1621521410000|2021-05-20 14:36:50|13424.5|13384.5|13424.5|13384.5|13424.5|13384.5|13424.5|13384.5|0
1621521470000|2021-05-20 14:37:50|13459.5|13399.5|13459.5|13399.5|13459.5|13399.5|13459.5|13399.5|6
1621521480000|2021-05-20 14:38:00|13462|13402|13462|13402|13462|13402|13462|13402|0
1621521510000|2021-05-20 14:38:30|13459.5|13399.5|13459.5|13399.5|13459.5|13399.5|13459.5|13399.5|0
1621521530000|2021-05-20 14:38:50|13454.9|13394.9|13454.9|13394.9|13454.9|13394.9|13454.9|13394.9|1
1621521540000|2021-05-20 14:39:00|13457|13397|13452|13392|13457|13397|13452|13392|0
1621521590000|2021-05-20 14:39:50|13431.4|13391.4|13431.4|13391.4|13431.4|13391.4|13431.4|13391.4|0
1621521600000|2021-05-20 14:40:00|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|0
1621521650000|2021-05-20 14:40:50|13462.8|13402.8|13462.8|13402.8|13462.8|13402.8|13462.8|13402.8|0
1621521660000|2021-05-20 14:41:00|13467|13407|13447|13387|13467|13407|13447|13387|0
1621521700000|2021-05-20 14:41:40|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|0
1621521760000|2021-05-20 14:42:40|13458.6|13398.6|13462|13402|13462|13402|13458.6|13398.6|0
1621521770000|2021-05-20 14:42:50|13449.3|13389.3|13447|13387|13449.3|13389.3|13447|13387|0
1621521790000|2021-05-20 14:43:10|13444.5|13384.5|13444.5|13384.5|13444.5|13384.5|13444.5|13384.5|0
1621521820000|2021-05-20 14:43:40|13427|13387|13427|13387|13427|13387|13427|13387|0
1621521940000|2021-05-20 14:45:40|||||||||2
1621521970000|2021-05-20 14:46:10|13419.1|13399.1|13419.1|13399.1|13419.1|13399.1|13419.1|13399.1|0
1621521980000|2021-05-20 14:46:20|13421.6|13401.6|13422|13402|13422|13402|13421.6|13401.6|0
1621522020000|2021-05-20 14:47:00|13467.4|13407.4|13459.5|13419.5|13469.5|13419.5|13446.8|13406.8|1
1621522030000|2021-05-20 14:47:10|13442.4|13402.4|13440.3|13400.3|13442.4|13402.4|13440.3|13400.3|0
1621522040000|2021-05-20 14:47:20|13437.8|13397.8|13437.4|13397.4|13437.8|13397.8|13437.4|13397.4|0
1621522060000|2021-05-20 14:47:40|13445.3|13385.3|13445.3|13385.3|13445.3|13385.3|13445.3|13385.3|0
1621522070000|2021-05-20 14:47:50|13430.3|13390.3|13429.9|13389.9|13432|13392|13429.9|13389.9|0
1621522130000|2021-05-20 14:48:50|13467.4|13407.4|13447.4|13387.4|13467.4|13407.4|13439.9|13379.9|0
1621522170000|2021-05-20 14:49:30|13431|13391|13429.9|13389.9|13431|13391|13429.9|13389.9|0
1621522240000|2021-05-20 14:50:40|13463.2|13403.2|13449.9|13389.9|13463.2|13403.2|13449.9|13389.9|0
1621522270000|2021-05-20 14:51:10|13431.4|13391.4|13429.9|13389.9|13431.4|13391.4|13429.9|13389.9|0
1621522340000|2021-05-20 14:52:20|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|0
1621522360000|2021-05-20 14:52:40|||||||||1
1621522400000|2021-05-20 14:53:20|13424.9|13384.9|13424.9|13384.9|13424.9|13384.9|13424.9|13384.9|0
1621522410000|2021-05-20 14:53:30|13427|13387|13427.4|13387.4|13427.4|13387.4|13427|13387|0
1621522530000|2021-05-20 14:55:30|13425.3|13385.3|13412.4|13392.4|13425.3|13392.8|13412.4|13385.3|0
1621522570000|2021-05-20 14:56:10|13409.9|13389.9|13412.4|13392.4|13412.4|13392.4|13409.9|13389.9|4
1621522600000|2021-05-20 14:56:40|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|0
1621522620000|2021-05-20 14:57:00|13419.8|13399.8|13419.8|13399.8|13419.8|13399.8|13419.8|13399.8|3
1621522630000|2021-05-20 14:57:10|13469.5|13409.5|13454.5|13394.5|13469.5|13409.5|13454.5|13394.5|0
1621522640000|2021-05-20 14:57:20|13452.4|13392.4|13452|13392|13452.4|13392.4|13452|13392|0
1621522650000|2021-05-20 14:57:30|13454.5|13394.5|13454.5|13394.5|13454.5|13394.5|13454.5|13394.5|0
1621522670000|2021-05-20 14:57:50|13440.3|13400.3|13440.3|13400.3|13440.3|13400.3|13440.3|13400.3|0
1621522680000|2021-05-20 14:58:00|13439.5|13399.5|13437|13397|13439.5|13399.5|13437|13397|0
1621522780000|2021-05-20 14:59:40|13437.4|13397.4|13437.4|13397.4|13437.4|13397.4|13437.4|13397.4|0
1621522840000|2021-05-20 15:00:40|13434.9|13394.9|13434.9|13394.9|13434.9|13394.9|13434.9|13394.9|0
1621522880000|2021-05-20 15:01:20|13422.8|13402.8|13434.9|13394.9|13434.9|13402.8|13422.8|13394.9|0
1621522940000|2021-05-20 15:02:20|13431.3|13411.3|13431.3|13411.3|13431.3|13411.3|13431.3|13411.3|0
1621522950000|2021-05-20 15:02:30|13432.1|13412.1|13430.7|13390.7|13432.1|13412.1|13430.7|13390.7|1
1621522960000|2021-05-20 15:02:40|13464|13404|13457.4|13397.4|13470.3|13410.3|13455.3|13395.3|0
1621523020000|2021-05-20 15:03:40|13454.9|13394.9|13454.9|13394.9|13454.9|13394.9|13454.9|13394.9|0
1621523030000|2021-05-20 15:03:50|13438.6|13398.6|13438.6|13398.6|13438.6|13398.6|13438.6|13398.6|0
1621523040000|2021-05-20 15:04:00|13437.4|13397.4|13435.3|13395.3|13437.4|13397.4|13435.3|13395.3|0
1621523090000|2021-05-20 15:04:50|13470.3|13410.3|13470.3|13410.3|13470.3|13410.3|13470.3|13410.3|0
1621523100000|2021-05-20 15:05:00|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|0
1621523120000|2021-05-20 15:05:20|13452.8|13392.8|13452.8|13392.8|13452.8|13392.8|13452.8|13392.8|0
1621523150000|2021-05-20 15:05:50|13434.3|13394.3|13434.3|13394.3|13434.3|13394.3|13434.3|13394.3|0
1621523160000|2021-05-20 15:06:00|13432.8|13392.8|13432.8|13392.8|13432.8|13392.8|13432.8|13392.8|0
1621523210000|2021-05-20 15:06:50|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1621523260000|2021-05-20 15:07:40|13417.8|13397.8|13410.3|13390.3|13417.8|13397.8|13410.3|13390.3|0
1621523280000|2021-05-20 15:08:00|||||||||1
1621523290000|2021-05-20 15:08:10|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|0
1621523310000|2021-05-20 15:08:30|13406.1|13386.1|13405.7|13385.7|13406.1|13386.1|13405.7|13385.7|0
1621523490000|2021-05-20 15:11:30|13405|13385|13405|13385|13405|13385|13405|13385|0
1621523630000|2021-05-20 15:13:50|13402.9|13382.9|13460.4|13400.4|13460.4|13400.4|13402.9|13382.9|6
1621523640000|2021-05-20 15:14:00|13458.2|13398.2|13457.9|13397.9|13458.2|13398.2|13457.9|13397.9|2
1621523660000|2021-05-20 15:14:20|13455.4|13395.4|13450.4|13390.4|13455.4|13395.4|13450.4|13390.4|0
1621523680000|2021-05-20 15:14:40|13431.9|13391.9|13423.6|13383.6|13431.9|13391.9|13423.6|13383.6|0
1621523700000|2021-05-20 15:15:00|13422.9|13382.9|13407.9|13387.9|13422.9|13390.7|13407.9|13382.9|0
1621523710000|2021-05-20 15:15:10|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|0
1621523820000|2021-05-20 15:17:00|13409.6|13389.6|13409.6|13389.6|13409.6|13389.6|13409.6|13389.6|0
1621523830000|2021-05-20 15:17:10|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|0
1621523950000|2021-05-20 15:19:10|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|0
1621524480000|2021-05-20 15:28:00|13406.8|13386.8|13414.6|13374.6|13414.6|13386.8|13406.8|13374.6|1
1621524750000|2021-05-20 15:32:30|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1621524900000|2021-05-20 15:35:00|||||||||1
1621525090000|2021-05-20 15:38:10|||||||||1
1621525360000|2021-05-20 15:42:40|13406.8|13386.8|13407.2|13387.2|13407.2|13387.2|13406.8|13386.8|0
1621525680000|2021-05-20 15:48:00|13401.8|13381.8|13399.7|13379.7|13401.8|13381.8|13399.7|13379.7|1
1621525690000|2021-05-20 15:48:10|||||||||2
1621525700000|2021-05-20 15:48:20|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|4
1621525710000|2021-05-20 15:48:30|13397.2|13377.2|13397.2|13377.2|13397.2|13377.2|13397.2|13377.2|1
1621525810000|2021-05-20 15:50:10|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|0
1621525820000|2021-05-20 15:50:20|13392.2|13372.2|13387.2|13367.2|13392.2|13372.2|13387.2|13367.2|2
1621525830000|2021-05-20 15:50:30|13387.6|13367.6|13387.6|13367.6|13387.6|13367.6|13387.6|13367.6|0
1621525870000|2021-05-20 15:51:10|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|0
1621525900000|2021-05-20 15:51:40|13390.5|13370.5|13393|13373|13393|13373|13390.5|13370.5|0
1621525910000|2021-05-20 15:51:50|13388|13368|13388|13368|13388|13368|13388|13368|3
1621525920000|2021-05-20 15:52:00|13393|13373|13393|13373|13393|13373|13393|13373|0
1621525950000|2021-05-20 15:52:30|13388|13368|13388|13368|13388|13368|13388|13368|3
1621525970000|2021-05-20 15:52:50|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|10
1621525990000|2021-05-20 15:53:10|13393.4|13373.4|13393|13373|13393.4|13373.4|13393|13373|0
1621526080000|2021-05-20 15:54:40|13397.2|13377.2|13398|13378|13398|13378|13397.2|13377.2|0
1621526260000|2021-05-20 15:57:40|13393|13373|13393|13373|13393|13373|13393|13373|3
1621526440000|2021-05-20 16:00:40|13395.5|13375.5|13390.5|13370.5|13395.5|13375.5|13390.5|13370.5|0
1621526830000|2021-05-20 16:07:10|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|0
1621526910000|2021-05-20 16:08:30|||||||||1
1621526930000|2021-05-20 16:08:50|13388.8|13368.8|13388.8|13348.8|13388.8|13368.8|13388.8|13348.8|1
1621527000000|2021-05-20 16:10:00|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|0
1621527050000|2021-05-20 16:10:50|||||||||1
1621527060000|2021-05-20 16:11:00|||||||||2
1621527120000|2021-05-20 16:12:00|13368.8|13348.8|13368.8|13348.8|13368.8|13348.8|13368.8|13348.8|0
1621527350000|2021-05-20 16:15:50|||||||||1
1621527360000|2021-05-20 16:16:00|13373.8|13353.8|13373.8|13353.8|13373.8|13353.8|13373.8|13353.8|0
1621527380000|2021-05-20 16:16:20|13373|13353|13368.8|13348.8|13373|13353|13368.8|13348.8|1
1621527430000|2021-05-20 16:17:10|13373.1|13353.1|13373.8|13353.8|13373.8|13353.8|13373.1|13353.1|0
1621527440000|2021-05-20 16:17:20|13386.3|13366.3|13381.3|13361.3|13386.3|13366.3|13381.3|13361.3|8
1621527480000|2021-05-20 16:18:00|13377.1|13357.1|13376.3|13356.3|13377.1|13357.1|13376.3|13356.3|0
1621527490000|2021-05-20 16:18:10|13374.2|13354.2|13373.8|13353.8|13374.2|13354.2|13373.8|13353.8|0
1621527500000|2021-05-20 16:18:20|13381.3|13361.3|13381.3|13361.3|13381.3|13361.3|13381.3|13361.3|0
1621527510000|2021-05-20 16:18:30|13382.3|13362.3|13373.8|13353.8|13382.3|13362.3|13373.8|13353.8|1
1621527570000|2021-05-20 16:19:30|13371.7|13351.7|13371.3|13351.3|13371.7|13351.7|13371.3|13351.3|0
1621527970000|2021-05-20 16:26:10|||||||||1
1621528080000|2021-05-20 16:28:00|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|0
1621528200000|2021-05-20 16:30:00|||||||||1
1621528250000|2021-05-20 16:30:50|13369.2|13349.2|13368.9|13348.9|13369.2|13349.2|13368.9|13348.9|0
1621528290000|2021-05-20 16:31:30|13364.6|13344.6|13363.9|13343.9|13364.6|13344.6|13363.9|13343.9|0
1621528300000|2021-05-20 16:31:40|13366.4|13346.4|13366.4|13346.4|13366.4|13346.4|13366.4|13346.4|0
1621528330000|2021-05-20 16:32:10|13369.4|13349.4|13386.4|13366.4|13386.4|13366.4|13369.4|13349.4|7
1621528350000|2021-05-20 16:32:30|13388.5|13368.5|13391.4|13351.4|13392.5|13368.5|13388.5|13351.4|0
1621528360000|2021-05-20 16:32:40|13393.5|13353.5|13393.5|13353.5|13393.5|13353.5|13393.5|13353.5|0
1621528380000|2021-05-20 16:33:00|13393.9|13353.9|13393.9|13353.9|13393.9|13353.9|13393.9|13353.9|0
1621528400000|2021-05-20 16:33:20|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|0
1621528460000|2021-05-20 16:34:20|13393.1|13353.1|13378.9|13358.9|13393.9|13358.9|13378.9|13353.1|0
1621528520000|2021-05-20 16:35:20|13393.9|13353.9|13393.9|13353.9|13393.9|13353.9|13393.9|13353.9|0
1621528530000|2021-05-20 16:35:30|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|0
1621528580000|2021-05-20 16:36:20|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|2
1621528690000|2021-05-20 16:38:10|13374.3|13354.3|13373.9|13353.9|13374.3|13354.3|13373.9|13353.9|0
1621528700000|2021-05-20 16:38:20|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|0
1621528840000|2021-05-20 16:40:40|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|0
1621529130000|2021-05-20 16:45:30|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1621529160000|2021-05-20 16:46:00|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|0
1621529290000|2021-05-20 16:48:10|13369.7|13349.7|13369.3|13349.3|13369.7|13349.7|13369.3|13349.3|0
1621529410000|2021-05-20 16:50:10|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|2
1621529470000|2021-05-20 16:51:10|13368.5|13348.5|13366.4|13346.4|13368.5|13348.5|13366.4|13346.4|1
1621529530000|2021-05-20 16:52:10|13366|13346|13363.9|13343.9|13366|13346|13363.9|13343.9|1
1621529580000|2021-05-20 16:53:00|13363.2|13343.2|13356.4|13336.4|13363.2|13343.2|13356.4|13336.4|4
1621529630000|2021-05-20 16:53:50|13354.9|13334.9|13346.4|13326.4|13354.9|13334.9|13346.4|13326.4|12
1621529650000|2021-05-20 16:54:10|13346.1|13326.1|13346.1|13326.1|13346.1|13326.1|13343.9|13323.9|2
1621529660000|2021-05-20 16:54:20|13346.4|13326.4|13351.4|13331.4|13351.4|13331.4|13346.4|13326.4|0
1621529670000|2021-05-20 16:54:30|13348.9|13328.9|13353.9|13333.9|13353.9|13333.9|13348.9|13328.9|0
1621529680000|2021-05-20 16:54:40|13351.4|13331.4|13351.4|13331.4|13351.4|13331.4|13351.4|13331.4|0
1621529720000|2021-05-20 16:55:20|13349.3|13329.3|13348.9|13328.9|13349.3|13329.3|13348.9|13328.9|0
1621529750000|2021-05-20 16:55:50|13346.8|13326.8|13346.4|13326.4|13346.8|13326.8|13346.4|13326.4|0
1621529800000|2021-05-20 16:56:40|13343.9|13323.9|13343.9|13323.9|13343.9|13323.9|13343.9|13323.9|0
1621529840000|2021-05-20 16:57:20|||||||||3
1621529850000|2021-05-20 16:57:30|13351.4|13331.4|13351.4|13331.4|13351.4|13331.4|13351.4|13331.4|2
1621529890000|2021-05-20 16:58:10|13349.3|13329.3|13348.9|13328.9|13349.3|13329.3|13348.9|13328.9|0
1621529940000|2021-05-20 16:59:00|13349|13329|13349|13329|13349|13329|13349|13329|0
1621529960000|2021-05-20 16:59:20|13346.5|13326.5|13349|13329|13349|13329|13346.5|13326.5|0
1621529980000|2021-05-20 16:59:40|13351.1|13331.1|13351.5|13331.5|13351.5|13331.5|13349.3|13329.3|0
1621530000000|2021-05-20 17:00:00|13349.3|13329.3|13349|13329|13349.3|13329.3|13349|13329|0
1621530010000|2021-05-20 17:00:10|13351.1|13331.1|13351.5|13331.5|13351.5|13331.5|13351.1|13331.1|0
1621530030000|2021-05-20 17:00:30|13349.3|13329.3|13349|13329|13349.3|13329.3|13349|13329|0
1621530040000|2021-05-20 17:00:40|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|0
1621530050000|2021-05-20 17:00:50|13349|13329|13351.5|13331.5|13351.5|13331.5|13349|13329|0
1621530070000|2021-05-20 17:01:10|13349|13329|13349|13329|13349|13329|13349|13329|0
1621530080000|2021-05-20 17:01:20|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|0
1621530100000|2021-05-20 17:01:40|13349.3|13329.3|13349|13329|13349.3|13329.3|13349|13329|0
1621530110000|2021-05-20 17:01:50|13346.5|13326.5|13346.5|13326.5|13346.5|13326.5|13346.5|13326.5|0
1621530120000|2021-05-20 17:02:00|13348.6|13328.6|13349|13329|13349|13329|13348.6|13328.6|0
1621530130000|2021-05-20 17:02:10|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|13351.5|13331.5|0
1621530150000|2021-05-20 17:02:30|13350.7|13330.7|13348.6|13328.6|13350.7|13330.7|13348.6|13328.6|0
1621530170000|2021-05-20 17:02:50|13350.7|13330.7|13350.7|13330.7|13350.7|13330.7|13350.7|13330.7|0
1621530480000|2021-05-20 17:08:00|13349.9|13329.9|13349.9|13329.9|13349.9|13329.9|13349.9|13329.9|2
1621530580000|2021-05-20 17:09:40|13347.8|13327.8|13347.8|13327.8|13347.8|13327.8|13347.8|13327.8|0
1621530610000|2021-05-20 17:10:10|13350|13330|13350|13330|13350|13330|13350|13330|0
1621530630000|2021-05-20 17:10:30|13347.8|13327.8|13347.8|13327.8|13347.8|13327.8|13347.8|13327.8|0
1621530650000|2021-05-20 17:10:50|13350|13330|13347.8|13327.8|13350|13330|13347.8|13327.8|0
1621530660000|2021-05-20 17:11:00|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|0
1621530680000|2021-05-20 17:11:20|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|0
1621530720000|2021-05-20 17:12:00|||||||||1
1621530730000|2021-05-20 17:12:10|||||||||1
1621530940000|2021-05-20 17:15:40|13339|13319|13338.2|13318.2|13339|13319|13338.2|13318.2|3
1621531110000|2021-05-20 17:18:30|13336.1|13316.1|13335.7|13315.7|13336.1|13316.1|13335.7|13315.7|0
1621531130000|2021-05-20 17:18:50|||||||||1
1621531140000|2021-05-20 17:19:00|||||||||1
1621531210000|2021-05-20 17:20:10|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|0
1621531540000|2021-05-20 17:25:40|13335|13315|13335|13315|13335|13315|13335|13315|0
1621531580000|2021-05-20 17:26:20|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|0
1621531740000|2021-05-20 17:29:00|||||||||2
1621531780000|2021-05-20 17:29:40|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|1
1621531920000|2021-05-20 17:32:00|||||||||1
1621531950000|2021-05-20 17:32:30|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|0
1621532000000|2021-05-20 17:33:20|||||||||1
1621532040000|2021-05-20 17:34:00|||||||||1
1621532150000|2021-05-20 17:35:50|||||||||2
1621532220000|2021-05-20 17:37:00|||||||||1
1621532440000|2021-05-20 17:40:40|||||||||1
1621532520000|2021-05-20 17:42:00|||||||||1
1621532600000|2021-05-20 17:43:20|||||||||1
1621532660000|2021-05-20 17:44:20|||||||||1
1621532720000|2021-05-20 17:45:20|||||||||1
1621532760000|2021-05-20 17:46:00|||||||||1
1621532970000|2021-05-20 17:49:30|||||||||11
1621533000000|2021-05-20 17:50:00|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|4
1621533100000|2021-05-20 17:51:40|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|0
1621533320000|2021-05-20 17:55:20|||||||||1
1621533380000|2021-05-20 17:56:20|||||||||1
1621533410000|2021-05-20 17:56:50|||||||||1
1621533500000|2021-05-20 17:58:20|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|3
1621533540000|2021-05-20 17:59:00|13335.9|13315.9|13335.9|13315.9|13335.9|13315.9|13335.9|13315.9|0
1621533620000|2021-05-20 18:00:20|13338|13318|13335.9|13315.9|13338|13318|13335.9|13315.9|1
1621533730000|2021-05-20 18:02:10|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|1
1621534200000|2021-05-20 18:10:00|||||||||2
1621534320000|2021-05-20 18:12:00|13335.9|13315.9|13335.9|13315.9|13335.9|13315.9|13335.9|13315.9|0
1621534440000|2021-05-20 18:14:00|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|2
1621534460000|2021-05-20 18:14:20|13335.9|13295.9|13335.9|13295.9|13335.9|13295.9|13335.9|13295.9|2
1621534470000|2021-05-20 18:14:30|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|2
1621534480000|2021-05-20 18:14:40|13321.3|13301.3|13320.9|13300.9|13321.3|13301.3|13320.9|13300.9|0
1621534490000|2021-05-20 18:14:50|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|2
1621534500000|2021-05-20 18:15:00|13319.2|13299.2|13319.6|13299.6|13319.6|13299.6|13319.2|13299.2|1
1621534510000|2021-05-20 18:15:10|13321.7|13301.7|13321.7|13301.7|13321.7|13301.7|13321.7|13301.7|0
1621534530000|2021-05-20 18:15:30|13320.2|13300.2|13322.1|13302.1|13322.1|13302.1|13320.2|13300.2|4
1621534650000|2021-05-20 18:17:30|||||||||1
1621534660000|2021-05-20 18:17:40|13320|13300|13319.6|13299.6|13320|13300|13319.6|13299.6|0
1621534700000|2021-05-20 18:18:20|13321.7|13301.7|13321.7|13301.7|13321.7|13301.7|13321.7|13301.7|0
1621534770000|2021-05-20 18:19:30|13320.9|13300.9|13320.9|13300.9|13320.9|13300.9|13320.9|13300.9|0
1621534790000|2021-05-20 18:19:50|13318.8|13298.8|13318.4|13298.4|13318.8|13298.8|13318.4|13298.4|1
1621603800000|2021-05-21 13:30:00|13316.6|13296.6|13312.5|13292.5|13316.6|13296.6|13312.5|13292.5|5
1621603810000|2021-05-21 13:30:10|13308.4|13288.4|13296.6|13276.6|13308.4|13288.4|13296.6|13276.6|16
1621603820000|2021-05-21 13:30:20|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|1
1621603840000|2021-05-21 13:30:40|13295.8|13275.8|13295.8|13275.8|13295.8|13275.8|13295.8|13275.8|0
1621603860000|2021-05-21 13:31:00|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|0
1621603890000|2021-05-21 13:31:30|||||||||1
1621603910000|2021-05-21 13:31:50|13295|13275|13292.1|13272.1|13295|13275|13292.1|13272.1|5
1621603950000|2021-05-21 13:32:30|13294.1|13274.1|13293.4|13253.4|13294.6|13274.6|13293.4|13253.4|28
1621603960000|2021-05-21 13:32:40|13292.9|13252.9|13280.9|13260.9|13292.9|13260.9|13280.9|13252.9|0
1621604080000|2021-05-21 13:34:40|13278.4|13258.4|13277.9|13257.9|13278.4|13258.4|13277.9|13257.9|0
1621604110000|2021-05-21 13:35:10|13278|13258|13278|13258|13278|13258|13278|13258|1
1621604130000|2021-05-21 13:35:30|13277.5|13257.5|13277.5|13257.5|13277.5|13257.5|13277.5|13257.5|0
1621604140000|2021-05-21 13:35:40|13279.6|13259.6|13280.9|13260.9|13280.9|13260.9|13279.6|13259.6|0
1621604220000|2021-05-21 13:37:00|13283|13263|13283|13263|13283|13263|13283|13263|0
1621604280000|2021-05-21 13:38:00|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|0
1621604300000|2021-05-21 13:38:20|13283.8|13263.8|13283.8|13263.8|13283.8|13263.8|13283.8|13263.8|0
1621604370000|2021-05-21 13:39:30|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|0
1621604450000|2021-05-21 13:40:50|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|3
1621604480000|2021-05-21 13:41:20|13295.5|13275.5|13295.5|13275.5|13295.5|13275.5|13295.5|13275.5|0
1621604530000|2021-05-21 13:42:10|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|0
1621604600000|2021-05-21 13:43:20|13293.8|13273.8|13305.9|13265.9|13305.9|13273.8|13293.8|13265.9|1
1621605060000|2021-05-21 13:51:00|13298|13278|13305.9|13265.9|13305.9|13278|13298|13265.9|0
1621605080000|2021-05-21 13:51:20|13298|13278|13298|13278|13298|13278|13298|13278|0
1621605230000|2021-05-21 13:53:50|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|1
1621605240000|2021-05-21 13:54:00|13293.9|13273.9|13293.4|13273.4|13295.9|13275.9|13293.4|13273.4|0
1621605250000|2021-05-21 13:54:10|13293|13273|13293|13273|13293|13273|13293|13273|0
1621605280000|2021-05-21 13:54:40|||||||||3
1621605290000|2021-05-21 13:54:50|13290.5|13270.5|13290.5|13270.5|13290.5|13270.5|13290.5|13270.5|0
1621605430000|2021-05-21 13:57:10|||||||||1
1621605530000|2021-05-21 13:58:50|13293.9|13253.9|13278|13258|13293.9|13261.4|13278|13253.9|1
1621605660000|2021-05-21 14:01:00|13273|13253|13273|13253|13273|13253|13273|13253|1
1621605710000|2021-05-21 14:01:50|13276.4|13256.4|13273.9|13253.9|13276.4|13256.4|13273.9|13253.9|0
1621605740000|2021-05-21 14:02:20|||||||||1
1621605750000|2021-05-21 14:02:30|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621605760000|2021-05-21 14:02:40|13270.5|13250.5|13270.5|13250.5|13270.5|13250.5|13270.5|13250.5|0
1621605790000|2021-05-21 14:03:10|13282.2|13262.2|13282.2|13262.2|13282.2|13262.2|13282.2|13262.2|4
1621606060000|2021-05-21 14:07:40|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|0
1621606520000|2021-05-21 14:15:20|||||||||1
1621606530000|2021-05-21 14:15:30|||||||||1
1621606590000|2021-05-21 14:16:30|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|0
1621606910000|2021-05-21 14:21:50|||||||||1
1621607020000|2021-05-21 14:23:40|||||||||2
1621607060000|2021-05-21 14:24:20|13280.2|13260.2|13280.2|13260.2|13280.2|13260.2|13280.2|13260.2|0
1621607090000|2021-05-21 14:24:50|13281|13261|13282.7|13262.7|13287.2|13267.2|13281|13261|8
1621607220000|2021-05-21 14:27:00|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|5
1621607230000|2021-05-21 14:27:10|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|0
1621607700000|2021-05-21 14:35:00|13287.3|13267.3|13287.3|13267.3|13287.3|13267.3|13287.3|13267.3|0
1621607720000|2021-05-21 14:35:20|13281.1|13261.1|13280.6|13260.6|13281.1|13261.1|13280.6|13260.6|0
1621607750000|2021-05-21 14:35:50|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|0
1621607800000|2021-05-21 14:36:40|||||||||5
1621608000000|2021-05-21 14:40:00|13273.2|13253.2|13273.2|13253.2|13273.2|13253.2|13273.2|13253.2|2
1621608130000|2021-05-21 14:42:10|13272.7|13252.7|13272.7|13252.7|13272.7|13252.7|13272.7|13252.7|0
1621608160000|2021-05-21 14:42:40|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|0
1621608200000|2021-05-21 14:43:20|13270.2|13250.2|13270.2|13250.2|13270.2|13250.2|13270.2|13250.2|5
1621608350000|2021-05-21 14:45:50|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|0
1621608380000|2021-05-21 14:46:20|||||||||1
1621608720000|2021-05-21 14:52:00|||||||||11
1621608740000|2021-05-21 14:52:20|||||||||1
1621608770000|2021-05-21 14:52:50|||||||||1
1621608780000|2021-05-21 14:53:00|||||||||1
1621608800000|2021-05-21 14:53:20|||||||||1
1621608860000|2021-05-21 14:54:20|||||||||1
1621608910000|2021-05-21 14:55:10|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|0
1621609050000|2021-05-21 14:57:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1621609070000|2021-05-21 14:57:50|13273.1|13253.1|13269|13249|13273.1|13253.1|13269|13249|20
1621609090000|2021-05-21 14:58:10|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|0
1621609140000|2021-05-21 14:59:00|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|0
1621609450000|2021-05-21 15:04:10|13274|13254|13269.9|13249.9|13274|13254|13269.9|13249.9|16
1621609520000|2021-05-21 15:05:20|||||||||2
1621609530000|2021-05-21 15:05:30|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|0
1621609580000|2021-05-21 15:06:20|||||||||4
1621609620000|2021-05-21 15:07:00|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|2
1621609640000|2021-05-21 15:07:20|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|1
1621609650000|2021-05-21 15:07:30|||||||||1
1621609660000|2021-05-21 15:07:40|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|3
1621609670000|2021-05-21 15:07:50|||||||||6
1621609830000|2021-05-21 15:10:30|13272|13252|13272|13252|13272|13252|13272|13252|0
1621609890000|2021-05-21 15:11:30|13272.8|13252.8|13272.8|13252.8|13272.8|13252.8|13272.8|13252.8|0
1621610190000|2021-05-21 15:16:30|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|1
1621610210000|2021-05-21 15:16:50|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|0
1621610240000|2021-05-21 15:17:20|||||||||2
1621610300000|2021-05-21 15:18:20|||||||||1
1621610340000|2021-05-21 15:19:00|13268.7|13248.7|13270.8|13250.8|13270.8|13250.8|13268.7|13248.7|2
1621610880000|2021-05-21 15:28:00|13268.8|13248.8|13268.3|13248.3|13268.8|13248.8|13268.3|13248.3|0
1621610910000|2021-05-21 15:28:30|||||||||1
1621610930000|2021-05-21 15:28:50|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|2
1621610970000|2021-05-21 15:29:30|||||||||4
1621610990000|2021-05-21 15:29:50|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|7
1621611030000|2021-05-21 15:30:30|13261.3|13241.3|13259.2|13239.2|13261.3|13241.3|13259.2|13239.2|0
1621611070000|2021-05-21 15:31:10|||||||||4
1621611080000|2021-05-21 15:31:20|||||||||1
1621611240000|2021-05-21 15:34:00|||||||||5
1621611250000|2021-05-21 15:34:10|||||||||1
1621611360000|2021-05-21 15:36:00|||||||||11
1621611370000|2021-05-21 15:36:10|13266.7|13246.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|3
1621611390000|2021-05-21 15:36:30|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|0
1621611430000|2021-05-21 15:37:10|13267.9|13247.9|13268.8|13248.8|13268.8|13248.8|13267.9|13247.9|1
1621611440000|2021-05-21 15:37:20|13264.7|13244.7|13263.8|13243.8|13264.7|13244.7|13263.8|13243.8|0
1621611450000|2021-05-21 15:37:30|||||||||3
1621611460000|2021-05-21 15:37:40|13261.7|13241.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|1
1621611520000|2021-05-21 15:38:40|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|0
1621611530000|2021-05-21 15:38:50|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611590000|2021-05-21 15:39:50|13266.7|13246.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|0
1621611650000|2021-05-21 15:40:50|13259.2|13239.2|13259.2|13239.2|13259.2|13239.2|13259.2|13239.2|0
1621611720000|2021-05-21 15:42:00|||||||||7
1621611840000|2021-05-21 15:44:00|13265.4|13245.4|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|5
1621611850000|2021-05-21 15:44:10|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|0
1621611870000|2021-05-21 15:44:30|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611900000|2021-05-21 15:45:00|13265.9|13245.9|13266.7|13246.7|13266.7|13246.7|13265.9|13245.9|0
1621611910000|2021-05-21 15:45:10|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611970000|2021-05-21 15:46:10|13265.9|13245.9|13266.7|13246.7|13266.7|13246.7|13265.9|13245.9|0
1621611980000|2021-05-21 15:46:20|13262.6|13242.6|13261.7|13241.7|13262.6|13242.6|13261.7|13241.7|0
1621612000000|2021-05-21 15:46:40|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1621612040000|2021-05-21 15:47:20|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1621612050000|2021-05-21 15:47:30|13262.6|13242.6|13261.8|13241.8|13262.6|13242.6|13261.8|13241.8|0
1621612110000|2021-05-21 15:48:30|13265.9|13245.9|13261.8|13241.8|13266.8|13246.8|13261.8|13241.8|0
1621612170000|2021-05-21 15:49:30|13263.8|13243.8|13264.3|13244.3|13264.3|13244.3|13263.8|13243.8|0
1621612180000|2021-05-21 15:49:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612190000|2021-05-21 15:49:50|||||||||2
1621612300000|2021-05-21 15:51:40|13263.4|13243.4|13259.3|13239.3|13264.3|13244.3|13259.3|13239.3|0
1621612340000|2021-05-21 15:52:20|||||||||2
1621612360000|2021-05-21 15:52:40|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|0
1621612370000|2021-05-21 15:52:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612430000|2021-05-21 15:53:50|||||||||1
1621612450000|2021-05-21 15:54:10|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|1
1621612490000|2021-05-21 15:54:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612520000|2021-05-21 15:55:20|13260.2|13240.2|13264.3|13244.3|13264.3|13244.3|13260.2|13240.2|4
1621612530000|2021-05-21 15:55:30|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1621612800000|2021-05-21 16:00:00|||||||||1
1621612830000|2021-05-21 16:00:30|||||||||1
1621612890000|2021-05-21 16:01:30|||||||||1
1621612950000|2021-05-21 16:02:30|||||||||1
1621613010000|2021-05-21 16:03:30|||||||||1
1621613070000|2021-05-21 16:04:30|||||||||1
1621613080000|2021-05-21 16:04:40|||||||||1
1621613130000|2021-05-21 16:05:30|||||||||1
1621613190000|2021-05-21 16:06:30|13259.8|13239.8|13259.8|13239.8|13259.8|13239.8|13259.8|13239.8|0
1621613200000|2021-05-21 16:06:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621613260000|2021-05-21 16:07:40|||||||||1
1621613320000|2021-05-21 16:08:40|||||||||1
1621613380000|2021-05-21 16:09:40|||||||||1
1621613400000|2021-05-21 16:10:00|||||||||3
1621613440000|2021-05-21 16:10:40|||||||||1
1621613450000|2021-05-21 16:10:50|||||||||1
1621613500000|2021-05-21 16:11:40|||||||||1
1621613510000|2021-05-21 16:11:50|||||||||1
1621613560000|2021-05-21 16:12:40|||||||||1
1621613640000|2021-05-21 16:14:00|13259.8|13239.8|13257.7|13237.7|13259.8|13239.8|13257.7|13237.7|1
1621613740000|2021-05-21 16:15:40|13257.3|13237.3|13255.2|13235.2|13257.3|13237.3|13255.2|13235.2|0
1621613760000|2021-05-21 16:16:00|||||||||7
1621613870000|2021-05-21 16:17:50|||||||||1
1621613970000|2021-05-21 16:19:30|||||||||1
1621613990000|2021-05-21 16:19:50|||||||||2
1621614010000|2021-05-21 16:20:10|||||||||1
1621614050000|2021-05-21 16:20:50|||||||||1
1621614080000|2021-05-21 16:21:20|13262.7|13242.7|13262.7|13242.7|13262.7|13242.7|13262.7|13242.7|2
1621614110000|2021-05-21 16:21:50|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|0
1621614170000|2021-05-21 16:22:50|13261.9|13241.9|13262.7|13242.7|13262.7|13242.7|13261.9|13241.9|0
1621614180000|2021-05-21 16:23:00|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|0
1621614210000|2021-05-21 16:23:30|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|0
1621614240000|2021-05-21 16:24:00|13261.9|13241.9|13257.8|13237.8|13261.9|13241.9|13257.8|13237.8|0
1621614280000|2021-05-21 16:24:40|||||||||12
1621614300000|2021-05-21 16:25:00|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|0
1621614310000|2021-05-21 16:25:10|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|0
1621614370000|2021-05-21 16:26:10|13261.4|13241.4|13262.8|13242.8|13262.8|13242.8|13261.4|13241.4|0
1621614380000|2021-05-21 16:26:20|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|0
1621614440000|2021-05-21 16:27:20|13262.8|13242.8|13255.3|13235.3|13262.8|13242.8|13255.3|13235.3|0
1621614500000|2021-05-21 16:28:20|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|0
1621614510000|2021-05-21 16:28:30|13256.6|13236.6|13255.3|13235.3|13256.6|13236.6|13255.3|13235.3|0
1621614540000|2021-05-21 16:29:00|||||||||1
1621614570000|2021-05-21 16:29:30|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|1
1621614580000|2021-05-21 16:29:40|13262.8|13242.8|13255.3|13235.3|13262.8|13242.8|13255.3|13235.3|0
1621614650000|2021-05-21 16:30:50|||||||||1
1621614710000|2021-05-21 16:31:50|||||||||1
1621614770000|2021-05-21 16:32:50|||||||||1
1621614830000|2021-05-21 16:33:50|||||||||1
1621614890000|2021-05-21 16:34:50|||||||||1
1621614900000|2021-05-21 16:35:00|||||||||1
1621614920000|2021-05-21 16:35:20|||||||||5
1621614950000|2021-05-21 16:35:50|13253.7|13233.7|13255.3|13235.3|13255.7|13235.7|13253.7|13233.7|1
1621615190000|2021-05-21 16:39:50|13255.7|13235.7|13253.7|13233.7|13255.7|13235.7|13253.7|13233.7|1
1621615250000|2021-05-21 16:40:50|13253.2|13233.2|13251.2|13231.2|13253.2|13233.2|13251.2|13231.2|0
1621615500000|2021-05-21 16:45:00|||||||||11
1621615510000|2021-05-21 16:45:10|||||||||14
1621615520000|2021-05-21 16:45:20|13247.8|13227.8|13245.3|13225.3|13247.8|13227.8|13245.3|13225.3|4
1621615670000|2021-05-21 16:47:50|||||||||1
1621615740000|2021-05-21 16:49:00|13245.8|13225.8|13245.8|13225.8|13245.8|13225.8|13245.8|13225.8|0
1621615900000|2021-05-21 16:51:40|||||||||1
1621616350000|2021-05-21 16:59:10|||||||||2
1621616410000|2021-05-21 17:00:10|||||||||1
1621616500000|2021-05-21 17:01:40|||||||||1
1621616550000|2021-05-21 17:02:30|13246.7|13226.7|13250.8|13230.8|13250.8|13230.8|13246.7|13226.7|3
1621616720000|2021-05-21 17:05:20|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|7
1621616760000|2021-05-21 17:06:00|13246.6|13226.6|13231.3|13211.3|13246.6|13226.6|13231.3|13211.3|14
1621616770000|2021-05-21 17:06:10|13237.5|13217.5|13239.2|13219.2|13239.2|13219.2|13237.5|13217.5|7
1621616780000|2021-05-21 17:06:20|||||||||30
1621616790000|2021-05-21 17:06:30|13239.7|13219.7|13239.7|13219.7|13239.7|13219.7|13239.7|13219.7|5
1621616850000|2021-05-21 17:07:30|13239.2|13219.2|13239.2|13219.2|13239.2|13219.2|13239.2|13219.2|0
1621616910000|2021-05-21 17:08:30|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|0
1621616960000|2021-05-21 17:09:20|13238.9|13218.9|13247.2|13227.2|13247.2|13227.2|13238.9|13218.9|2
1621616970000|2021-05-21 17:09:30|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|3
1621616980000|2021-05-21 17:09:40|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|0
1621617280000|2021-05-21 17:14:40|13241|13221|13245.1|13225.1|13245.1|13225.1|13241|13221|0
1621617590000|2021-05-21 17:19:50|||||||||1
1621617640000|2021-05-21 17:20:40|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621617700000|2021-05-21 17:21:40|13242.9|13222.9|13242.9|13222.9|13242.9|13222.9|13242.9|13222.9|0
1621617720000|2021-05-21 17:22:00|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|0
1621617960000|2021-05-21 17:26:00|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621618210000|2021-05-21 17:30:10|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|1
1621618270000|2021-05-21 17:31:10|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|0
1621618380000|2021-05-21 17:33:00|||||||||2
1621618620000|2021-05-21 17:37:00|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|0
1621618700000|2021-05-21 17:38:20|||||||||1
1621619020000|2021-05-21 17:43:40|||||||||1
1621619280000|2021-05-21 17:48:00|||||||||1
1621619390000|2021-05-21 17:49:50|||||||||1
1621619560000|2021-05-21 17:52:40|||||||||1
1621619770000|2021-05-21 17:56:10|13242.8|13222.8|13240.7|13220.7|13242.8|13222.8|13240.7|13220.7|0
1621620050000|2021-05-21 18:00:50|||||||||1
1621620070000|2021-05-21 18:01:10|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|0
1621620080000|2021-05-21 18:01:20|||||||||1
1621620730000|2021-05-21 18:12:10|||||||||2
1621620840000|2021-05-21 18:14:00|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|1
1621620860000|2021-05-21 18:14:20|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|0
1621620910000|2021-05-21 18:15:10|13239.2|13219.2|13238.7|13218.7|13239.2|13219.2|13238.7|13218.7|0
1621620920000|2021-05-21 18:15:20|||||||||1
1621620930000|2021-05-21 18:15:30|||||||||1
1621620940000|2021-05-21 18:15:40|||||||||1
1621621000000|2021-05-21 18:16:40|||||||||1
1621621080000|2021-05-21 18:18:00|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|1
1621621100000|2021-05-21 18:18:20|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|0
1621621140000|2021-05-21 18:19:00|13231.7|13211.7|13233.7|13213.7|13233.7|13213.7|13231.7|13211.7|0
1621621150000|2021-05-21 18:19:10|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|1
1621603800000|2021-05-21 13:30:00|13316.6|13296.6|13312.5|13292.5|13316.6|13296.6|13312.5|13292.5|5
1621603810000|2021-05-21 13:30:10|13308.4|13288.4|13296.6|13276.6|13308.4|13288.4|13296.6|13276.6|16
1621603820000|2021-05-21 13:30:20|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|1
1621603840000|2021-05-21 13:30:40|13295.8|13275.8|13295.8|13275.8|13295.8|13275.8|13295.8|13275.8|0
1621603860000|2021-05-21 13:31:00|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|0
1621603890000|2021-05-21 13:31:30|||||||||1
1621603910000|2021-05-21 13:31:50|13295|13275|13292.1|13272.1|13295|13275|13292.1|13272.1|5
1621603950000|2021-05-21 13:32:30|13294.1|13274.1|13293.4|13253.4|13294.6|13274.6|13293.4|13253.4|28
1621603960000|2021-05-21 13:32:40|13292.9|13252.9|13280.9|13260.9|13292.9|13260.9|13280.9|13252.9|0
1621604080000|2021-05-21 13:34:40|13278.4|13258.4|13277.9|13257.9|13278.4|13258.4|13277.9|13257.9|0
1621604110000|2021-05-21 13:35:10|13278|13258|13278|13258|13278|13258|13278|13258|1
1621604130000|2021-05-21 13:35:30|13277.5|13257.5|13277.5|13257.5|13277.5|13257.5|13277.5|13257.5|0
1621604140000|2021-05-21 13:35:40|13279.6|13259.6|13280.9|13260.9|13280.9|13260.9|13279.6|13259.6|0
1621604220000|2021-05-21 13:37:00|13283|13263|13283|13263|13283|13263|13283|13263|0
1621604280000|2021-05-21 13:38:00|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|0
1621604300000|2021-05-21 13:38:20|13283.8|13263.8|13283.8|13263.8|13283.8|13263.8|13283.8|13263.8|0
1621604370000|2021-05-21 13:39:30|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|0
1621604450000|2021-05-21 13:40:50|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|3
1621604480000|2021-05-21 13:41:20|13295.5|13275.5|13295.5|13275.5|13295.5|13275.5|13295.5|13275.5|0
1621604530000|2021-05-21 13:42:10|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|0
1621604600000|2021-05-21 13:43:20|13293.8|13273.8|13305.9|13265.9|13305.9|13273.8|13293.8|13265.9|1
1621605060000|2021-05-21 13:51:00|13298|13278|13305.9|13265.9|13305.9|13278|13298|13265.9|0
1621605080000|2021-05-21 13:51:20|13298|13278|13298|13278|13298|13278|13298|13278|0
1621605230000|2021-05-21 13:53:50|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|1
1621605240000|2021-05-21 13:54:00|13293.9|13273.9|13293.4|13273.4|13295.9|13275.9|13293.4|13273.4|0
1621605250000|2021-05-21 13:54:10|13293|13273|13293|13273|13293|13273|13293|13273|0
1621605280000|2021-05-21 13:54:40|||||||||3
1621605290000|2021-05-21 13:54:50|13290.5|13270.5|13290.5|13270.5|13290.5|13270.5|13290.5|13270.5|0
1621605430000|2021-05-21 13:57:10|||||||||1
1621605530000|2021-05-21 13:58:50|13293.9|13253.9|13278|13258|13293.9|13261.4|13278|13253.9|1
1621605660000|2021-05-21 14:01:00|13273|13253|13273|13253|13273|13253|13273|13253|1
1621605710000|2021-05-21 14:01:50|13276.4|13256.4|13273.9|13253.9|13276.4|13256.4|13273.9|13253.9|0
1621605740000|2021-05-21 14:02:20|||||||||1
1621605750000|2021-05-21 14:02:30|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621605760000|2021-05-21 14:02:40|13270.5|13250.5|13270.5|13250.5|13270.5|13250.5|13270.5|13250.5|0
1621605790000|2021-05-21 14:03:10|13282.2|13262.2|13282.2|13262.2|13282.2|13262.2|13282.2|13262.2|4
1621606060000|2021-05-21 14:07:40|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|0
1621606520000|2021-05-21 14:15:20|||||||||1
1621606530000|2021-05-21 14:15:30|||||||||1
1621606590000|2021-05-21 14:16:30|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|0
1621606910000|2021-05-21 14:21:50|||||||||1
1621607020000|2021-05-21 14:23:40|||||||||2
1621607060000|2021-05-21 14:24:20|13280.2|13260.2|13280.2|13260.2|13280.2|13260.2|13280.2|13260.2|0
1621607090000|2021-05-21 14:24:50|13281|13261|13282.7|13262.7|13287.2|13267.2|13281|13261|8
1621607220000|2021-05-21 14:27:00|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|5
1621607230000|2021-05-21 14:27:10|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|0
1621607700000|2021-05-21 14:35:00|13287.3|13267.3|13287.3|13267.3|13287.3|13267.3|13287.3|13267.3|0
1621607720000|2021-05-21 14:35:20|13281.1|13261.1|13280.6|13260.6|13281.1|13261.1|13280.6|13260.6|0
1621607750000|2021-05-21 14:35:50|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|0
1621607800000|2021-05-21 14:36:40|||||||||5
1621608000000|2021-05-21 14:40:00|13273.2|13253.2|13273.2|13253.2|13273.2|13253.2|13273.2|13253.2|2
1621608130000|2021-05-21 14:42:10|13272.7|13252.7|13272.7|13252.7|13272.7|13252.7|13272.7|13252.7|0
1621608160000|2021-05-21 14:42:40|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|0
1621608200000|2021-05-21 14:43:20|13270.2|13250.2|13270.2|13250.2|13270.2|13250.2|13270.2|13250.2|5
1621608350000|2021-05-21 14:45:50|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|0
1621608380000|2021-05-21 14:46:20|||||||||1
1621608720000|2021-05-21 14:52:00|||||||||11
1621608740000|2021-05-21 14:52:20|||||||||1
1621608770000|2021-05-21 14:52:50|||||||||1
1621608780000|2021-05-21 14:53:00|||||||||1
1621608800000|2021-05-21 14:53:20|||||||||1
1621608860000|2021-05-21 14:54:20|||||||||1
1621608910000|2021-05-21 14:55:10|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|0
1621609050000|2021-05-21 14:57:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1621609070000|2021-05-21 14:57:50|13273.1|13253.1|13269|13249|13273.1|13253.1|13269|13249|20
1621609090000|2021-05-21 14:58:10|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|0
1621609140000|2021-05-21 14:59:00|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|0
1621609450000|2021-05-21 15:04:10|13274|13254|13269.9|13249.9|13274|13254|13269.9|13249.9|16
1621609520000|2021-05-21 15:05:20|||||||||2
1621609530000|2021-05-21 15:05:30|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|0
1621609580000|2021-05-21 15:06:20|||||||||4
1621609620000|2021-05-21 15:07:00|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|13269.9|13249.9|2
1621609640000|2021-05-21 15:07:20|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|13267.8|13247.8|1
1621609650000|2021-05-21 15:07:30|||||||||1
1621609660000|2021-05-21 15:07:40|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|3
1621609670000|2021-05-21 15:07:50|||||||||6
1621609830000|2021-05-21 15:10:30|13272|13252|13272|13252|13272|13252|13272|13252|0
1621609890000|2021-05-21 15:11:30|13272.8|13252.8|13272.8|13252.8|13272.8|13252.8|13272.8|13252.8|0
1621610190000|2021-05-21 15:16:30|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|1
1621610210000|2021-05-21 15:16:50|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|0
1621610240000|2021-05-21 15:17:20|||||||||2
1621610300000|2021-05-21 15:18:20|||||||||1
1621610340000|2021-05-21 15:19:00|13268.7|13248.7|13270.8|13250.8|13270.8|13250.8|13268.7|13248.7|2
1621610880000|2021-05-21 15:28:00|13268.8|13248.8|13268.3|13248.3|13268.8|13248.8|13268.3|13248.3|0
1621610910000|2021-05-21 15:28:30|||||||||1
1621610930000|2021-05-21 15:28:50|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|2
1621610970000|2021-05-21 15:29:30|||||||||4
1621610990000|2021-05-21 15:29:50|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|7
1621611030000|2021-05-21 15:30:30|13261.3|13241.3|13259.2|13239.2|13261.3|13241.3|13259.2|13239.2|0
1621611070000|2021-05-21 15:31:10|||||||||4
1621611080000|2021-05-21 15:31:20|||||||||1
1621611240000|2021-05-21 15:34:00|||||||||5
1621611250000|2021-05-21 15:34:10|||||||||1
1621611360000|2021-05-21 15:36:00|||||||||11
1621611370000|2021-05-21 15:36:10|13266.7|13246.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|3
1621611390000|2021-05-21 15:36:30|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|0
1621611430000|2021-05-21 15:37:10|13267.9|13247.9|13268.8|13248.8|13268.8|13248.8|13267.9|13247.9|1
1621611440000|2021-05-21 15:37:20|13264.7|13244.7|13263.8|13243.8|13264.7|13244.7|13263.8|13243.8|0
1621611450000|2021-05-21 15:37:30|||||||||3
1621611460000|2021-05-21 15:37:40|13261.7|13241.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|1
1621611520000|2021-05-21 15:38:40|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|0
1621611530000|2021-05-21 15:38:50|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611590000|2021-05-21 15:39:50|13266.7|13246.7|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|0
1621611650000|2021-05-21 15:40:50|13259.2|13239.2|13259.2|13239.2|13259.2|13239.2|13259.2|13239.2|0
1621611720000|2021-05-21 15:42:00|||||||||7
1621611840000|2021-05-21 15:44:00|13265.4|13245.4|13261.7|13241.7|13266.7|13246.7|13261.7|13241.7|5
1621611850000|2021-05-21 15:44:10|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|13263.8|13243.8|0
1621611870000|2021-05-21 15:44:30|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611900000|2021-05-21 15:45:00|13265.9|13245.9|13266.7|13246.7|13266.7|13246.7|13265.9|13245.9|0
1621611910000|2021-05-21 15:45:10|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1621611970000|2021-05-21 15:46:10|13265.9|13245.9|13266.7|13246.7|13266.7|13246.7|13265.9|13245.9|0
1621611980000|2021-05-21 15:46:20|13262.6|13242.6|13261.7|13241.7|13262.6|13242.6|13261.7|13241.7|0
1621612000000|2021-05-21 15:46:40|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1621612040000|2021-05-21 15:47:20|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1621612050000|2021-05-21 15:47:30|13262.6|13242.6|13261.8|13241.8|13262.6|13242.6|13261.8|13241.8|0
1621612110000|2021-05-21 15:48:30|13265.9|13245.9|13261.8|13241.8|13266.8|13246.8|13261.8|13241.8|0
1621612170000|2021-05-21 15:49:30|13263.8|13243.8|13264.3|13244.3|13264.3|13244.3|13263.8|13243.8|0
1621612180000|2021-05-21 15:49:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612190000|2021-05-21 15:49:50|||||||||2
1621612300000|2021-05-21 15:51:40|13263.4|13243.4|13259.3|13239.3|13264.3|13244.3|13259.3|13239.3|0
1621612340000|2021-05-21 15:52:20|||||||||2
1621612360000|2021-05-21 15:52:40|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|0
1621612370000|2021-05-21 15:52:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612430000|2021-05-21 15:53:50|||||||||1
1621612450000|2021-05-21 15:54:10|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|1
1621612490000|2021-05-21 15:54:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621612520000|2021-05-21 15:55:20|13260.2|13240.2|13264.3|13244.3|13264.3|13244.3|13260.2|13240.2|4
1621612530000|2021-05-21 15:55:30|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1621612800000|2021-05-21 16:00:00|||||||||1
1621612830000|2021-05-21 16:00:30|||||||||1
1621612890000|2021-05-21 16:01:30|||||||||1
1621612950000|2021-05-21 16:02:30|||||||||1
1621613010000|2021-05-21 16:03:30|||||||||1
1621613070000|2021-05-21 16:04:30|||||||||1
1621613080000|2021-05-21 16:04:40|||||||||1
1621613130000|2021-05-21 16:05:30|||||||||1
1621613190000|2021-05-21 16:06:30|13259.8|13239.8|13259.8|13239.8|13259.8|13239.8|13259.8|13239.8|0
1621613200000|2021-05-21 16:06:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621613260000|2021-05-21 16:07:40|||||||||1
1621613320000|2021-05-21 16:08:40|||||||||1
1621613380000|2021-05-21 16:09:40|||||||||1
1621613400000|2021-05-21 16:10:00|||||||||3
1621613440000|2021-05-21 16:10:40|||||||||1
1621613450000|2021-05-21 16:10:50|||||||||1
1621613500000|2021-05-21 16:11:40|||||||||1
1621613510000|2021-05-21 16:11:50|||||||||1
1621613560000|2021-05-21 16:12:40|||||||||1
1621613640000|2021-05-21 16:14:00|13259.8|13239.8|13257.7|13237.7|13259.8|13239.8|13257.7|13237.7|1
1621613740000|2021-05-21 16:15:40|13257.3|13237.3|13255.2|13235.2|13257.3|13237.3|13255.2|13235.2|0
1621613760000|2021-05-21 16:16:00|||||||||7
1621613870000|2021-05-21 16:17:50|||||||||1
1621613970000|2021-05-21 16:19:30|||||||||1
1621613990000|2021-05-21 16:19:50|||||||||2
1621614010000|2021-05-21 16:20:10|||||||||1
1621614050000|2021-05-21 16:20:50|||||||||1
1621614080000|2021-05-21 16:21:20|13262.7|13242.7|13262.7|13242.7|13262.7|13242.7|13262.7|13242.7|2
1621614110000|2021-05-21 16:21:50|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|0
1621614170000|2021-05-21 16:22:50|13261.9|13241.9|13262.7|13242.7|13262.7|13242.7|13261.9|13241.9|0
1621614180000|2021-05-21 16:23:00|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|13257.7|13237.7|0
1621614210000|2021-05-21 16:23:30|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|0
1621614240000|2021-05-21 16:24:00|13261.9|13241.9|13257.8|13237.8|13261.9|13241.9|13257.8|13237.8|0
1621614280000|2021-05-21 16:24:40|||||||||12
1621614300000|2021-05-21 16:25:00|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|0
1621614310000|2021-05-21 16:25:10|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|0
1621614370000|2021-05-21 16:26:10|13261.4|13241.4|13262.8|13242.8|13262.8|13242.8|13261.4|13241.4|0
1621614380000|2021-05-21 16:26:20|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|0
1621614440000|2021-05-21 16:27:20|13262.8|13242.8|13255.3|13235.3|13262.8|13242.8|13255.3|13235.3|0
1621614500000|2021-05-21 16:28:20|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|13262.8|13242.8|0
1621614510000|2021-05-21 16:28:30|13256.6|13236.6|13255.3|13235.3|13256.6|13236.6|13255.3|13235.3|0
1621614540000|2021-05-21 16:29:00|||||||||1
1621614570000|2021-05-21 16:29:30|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|1
1621614580000|2021-05-21 16:29:40|13262.8|13242.8|13255.3|13235.3|13262.8|13242.8|13255.3|13235.3|0
1621614650000|2021-05-21 16:30:50|||||||||1
1621614710000|2021-05-21 16:31:50|||||||||1
1621614770000|2021-05-21 16:32:50|||||||||1
1621614830000|2021-05-21 16:33:50|||||||||1
1621614890000|2021-05-21 16:34:50|||||||||1
1621614900000|2021-05-21 16:35:00|||||||||1
1621614920000|2021-05-21 16:35:20|||||||||5
1621614950000|2021-05-21 16:35:50|13253.7|13233.7|13255.3|13235.3|13255.7|13235.7|13253.7|13233.7|1
1621615190000|2021-05-21 16:39:50|13255.7|13235.7|13253.7|13233.7|13255.7|13235.7|13253.7|13233.7|1
1621615250000|2021-05-21 16:40:50|13253.2|13233.2|13251.2|13231.2|13253.2|13233.2|13251.2|13231.2|0
1621615500000|2021-05-21 16:45:00|||||||||11
1621615510000|2021-05-21 16:45:10|||||||||14
1621615520000|2021-05-21 16:45:20|13247.8|13227.8|13245.3|13225.3|13247.8|13227.8|13245.3|13225.3|4
1621615670000|2021-05-21 16:47:50|||||||||1
1621615740000|2021-05-21 16:49:00|13245.8|13225.8|13245.8|13225.8|13245.8|13225.8|13245.8|13225.8|0
1621615900000|2021-05-21 16:51:40|||||||||1
1621616350000|2021-05-21 16:59:10|||||||||2
1621616410000|2021-05-21 17:00:10|||||||||1
1621616500000|2021-05-21 17:01:40|||||||||1
1621616550000|2021-05-21 17:02:30|13246.7|13226.7|13250.8|13230.8|13250.8|13230.8|13246.7|13226.7|3
1621616720000|2021-05-21 17:05:20|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|7
1621616760000|2021-05-21 17:06:00|13246.6|13226.6|13231.3|13211.3|13246.6|13226.6|13231.3|13211.3|14
1621616770000|2021-05-21 17:06:10|13237.5|13217.5|13239.2|13219.2|13239.2|13219.2|13237.5|13217.5|7
1621616780000|2021-05-21 17:06:20|||||||||30
1621616790000|2021-05-21 17:06:30|13239.7|13219.7|13239.7|13219.7|13239.7|13219.7|13239.7|13219.7|5
1621616850000|2021-05-21 17:07:30|13239.2|13219.2|13239.2|13219.2|13239.2|13219.2|13239.2|13219.2|0
1621616910000|2021-05-21 17:08:30|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|0
1621616960000|2021-05-21 17:09:20|13238.9|13218.9|13247.2|13227.2|13247.2|13227.2|13238.9|13218.9|2
1621616970000|2021-05-21 17:09:30|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|3
1621616980000|2021-05-21 17:09:40|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|0
1621617280000|2021-05-21 17:14:40|13241|13221|13245.1|13225.1|13245.1|13225.1|13241|13221|0
1621617590000|2021-05-21 17:19:50|||||||||1
1621617640000|2021-05-21 17:20:40|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621617700000|2021-05-21 17:21:40|13242.9|13222.9|13242.9|13222.9|13242.9|13222.9|13242.9|13222.9|0
1621617720000|2021-05-21 17:22:00|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|0
1621617960000|2021-05-21 17:26:00|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621618210000|2021-05-21 17:30:10|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|1
1621618270000|2021-05-21 17:31:10|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|13240.6|13220.6|0
1621618380000|2021-05-21 17:33:00|||||||||2
1621618620000|2021-05-21 17:37:00|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|0
1621618700000|2021-05-21 17:38:20|||||||||1
1621619020000|2021-05-21 17:43:40|||||||||1
1621619280000|2021-05-21 17:48:00|||||||||1
1621619390000|2021-05-21 17:49:50|||||||||1
1621619560000|2021-05-21 17:52:40|||||||||1
1621619770000|2021-05-21 17:56:10|13242.8|13222.8|13240.7|13220.7|13242.8|13222.8|13240.7|13220.7|0
1621620050000|2021-05-21 18:00:50|||||||||1
1621620070000|2021-05-21 18:01:10|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|0
1621620080000|2021-05-21 18:01:20|||||||||1
1621620730000|2021-05-21 18:12:10|||||||||2
1621620840000|2021-05-21 18:14:00|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|1
1621620860000|2021-05-21 18:14:20|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|0
1621620910000|2021-05-21 18:15:10|13239.2|13219.2|13238.7|13218.7|13239.2|13219.2|13238.7|13218.7|0
1621620920000|2021-05-21 18:15:20|||||||||1
1621620930000|2021-05-21 18:15:30|||||||||1
1621620940000|2021-05-21 18:15:40|||||||||1
1621621000000|2021-05-21 18:16:40|||||||||1
1621621080000|2021-05-21 18:18:00|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|1
1621621100000|2021-05-21 18:18:20|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|0
1621621140000|2021-05-21 18:19:00|13231.7|13211.7|13233.7|13213.7|13233.7|13213.7|13231.7|13211.7|0
1621621150000|2021-05-21 18:19:10|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|13234.2|13214.2|1
1621814400000|2021-05-24 00:00:00|13243.6|13223.6|13243.6|13223.6|13243.6|13223.6|13243.6|13223.6|0
1621814420000|2021-05-24 00:00:20|13273.6|13233.6|13275.6|13235.6|13275.6|13235.6|13273.6|13233.6|1
1621814430000|2021-05-24 00:00:30|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|0
1621814490000|2021-05-24 00:01:30|13243.6|13223.6|13243.6|13223.6|13243.6|13223.6|13243.6|13223.6|2
1621814620000|2021-05-24 00:03:40|13243.7|13223.7|13243.7|13223.7|13243.7|13223.7|13243.7|13223.7|0
1621814640000|2021-05-24 00:04:00|13247.3|13227.3|13247.3|13227.3|13247.3|13227.3|13247.3|13227.3|0
1621814650000|2021-05-24 00:04:10|13249.6|13229.6|13271.2|13231.2|13271.2|13231.2|13249.6|13229.6|10
1621814690000|2021-05-24 00:04:50|13273.1|13233.1|13273.1|13233.1|13273.1|13233.1|13273.1|13233.1|0
1621815030000|2021-05-24 00:10:30|13275|13235|13275.6|13235.6|13275.6|13235.6|13275|13235|0
1621815040000|2021-05-24 00:10:40|13273.7|13233.7|13273.1|13233.1|13273.7|13233.7|13273.1|13233.1|0
1621815780000|2021-05-24 00:23:00|13273.2|13233.2|13273.2|13233.2|13273.2|13233.2|13273.2|13233.2|0
1621817410000|2021-05-24 00:50:10|13273.3|13233.3|13273.3|13233.3|13273.3|13233.3|13273.3|13233.3|0
1621817930000|2021-05-24 00:58:50|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|0
1621819480000|2021-05-24 01:24:40|13271.5|13231.5|13271.5|13231.5|13271.5|13231.5|13271.5|13231.5|0
1621821090000|2021-05-24 01:51:30|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1621863000000|2021-05-24 13:30:00|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|10
1621863010000|2021-05-24 13:30:10|13245.9|13225.9|13251.6|13231.6|13255.4|13235.4|13245.9|13225.9|7
1621863020000|2021-05-24 13:30:20|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|1
1621863090000|2021-05-24 13:31:30|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|0
1621863150000|2021-05-24 13:32:30|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|0
1621863270000|2021-05-24 13:34:30|13249.8|13229.8|13251.7|13231.7|13251.7|13231.7|13249.8|13229.8|1
1621863500000|2021-05-24 13:38:20|13253.6|13233.6|13253.6|13233.6|13253.6|13233.6|13253.6|13233.6|0
1621863510000|2021-05-24 13:38:30|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|1
1621863540000|2021-05-24 13:39:00|13248.7|13228.7|13251.7|13231.7|13251.7|13231.7|13248.7|13228.7|0
1621863550000|2021-05-24 13:39:10|13251.1|13231.1|13251.1|13231.1|13251.1|13231.1|13251.1|13231.1|1
1621863560000|2021-05-24 13:39:20|13241.9|13221.9|13235.6|13215.6|13244.9|13224.9|13235.6|13215.6|3
1621863570000|2021-05-24 13:39:30|13239.3|13219.3|13227.6|13207.6|13239.3|13219.3|13227.6|13207.6|7
1621863580000|2021-05-24 13:39:40|13227.4|13207.4|13235.6|13215.6|13235.6|13215.6|13227.4|13207.4|0
1621863620000|2021-05-24 13:40:20|13236.8|13216.8|13236.8|13216.8|13236.8|13216.8|13236.8|13216.8|0
1621864010000|2021-05-24 13:46:50|13239.3|13219.3|13234.3|13214.3|13239.3|13219.3|13234.3|13214.3|0
1621864020000|2021-05-24 13:47:00|13231.8|13211.8|13231.8|13211.8|13231.8|13211.8|13231.8|13211.8|0
1621864060000|2021-05-24 13:47:40|13235.6|13215.6|13236.8|13216.8|13236.8|13216.8|13235.6|13215.6|4
1621864120000|2021-05-24 13:48:40|13234.3|13214.3|13234.3|13214.3|13234.3|13214.3|13234.3|13214.3|1
1621864150000|2021-05-24 13:49:10|13234.9|13214.9|13234.9|13214.9|13234.9|13214.9|13234.9|13214.9|0
1621864190000|2021-05-24 13:49:50|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|1
1621864200000|2021-05-24 13:50:00|13239.3|13219.3|13239.3|13219.3|13239.3|13219.3|13239.3|13219.3|0
1621864590000|2021-05-24 13:56:30|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|1
1621864600000|2021-05-24 13:56:40|13243.6|13203.6|13243.6|13203.6|13243.6|13203.6|13243.6|13203.6|23
1621864650000|2021-05-24 13:57:30|13231.1|13211.1|13231.1|13211.1|13231.1|13211.1|13231.1|13211.1|0
1621864700000|2021-05-24 13:58:20|13229.2|13209.2|13221.1|13201.1|13229.2|13209.2|13221.1|13201.1|0
1621864720000|2021-05-24 13:58:40|||||||||1
1621864730000|2021-05-24 13:58:50|13219.2|13199.2|13219.2|13199.2|13219.2|13199.2|13219.2|13199.2|2
1621864740000|2021-05-24 13:59:00|13216.8|13196.8|13216.8|13196.8|13216.8|13196.8|13216.8|13196.8|0
1621864750000|2021-05-24 13:59:10|13216.2|13196.2|13216.2|13196.2|13216.2|13196.2|13216.2|13196.2|0
1621864770000|2021-05-24 13:59:30|13214.3|13194.3|13211.8|13191.8|13214.3|13194.3|13211.8|13191.8|1
1621864790000|2021-05-24 13:59:50|13210|13190|13207.5|13187.5|13210|13190|13207.5|13187.5|3
1621864800000|2021-05-24 14:00:00|13208.1|13188.1|13208.1|13188.1|13208.1|13188.1|13208.1|13188.1|0
1621864840000|2021-05-24 14:00:40|13206.2|13186.2|13206.2|13186.2|13206.2|13186.2|13206.2|13186.2|0
1621864860000|2021-05-24 14:01:00|13202.4|13182.4|13202.4|13182.4|13202.4|13182.4|13202.4|13182.4|3
1621864870000|2021-05-24 14:01:10|13200.5|13180.5|13202.4|13182.4|13202.4|13182.4|13198.7|13178.7|1
1621864900000|2021-05-24 14:01:40|13200.6|13180.6|13198.7|13178.7|13200.6|13180.6|13198.7|13178.7|0
1621864920000|2021-05-24 14:02:00|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|0
1621864950000|2021-05-24 14:02:30|13199.9|13179.9|13200|13180|13200|13180|13199.9|13179.9|0
1621864990000|2021-05-24 14:03:10|13198.1|13178.1|13198.1|13178.1|13198.1|13178.1|13198.1|13178.1|0
1621865020000|2021-05-24 14:03:40|||||||||1
1621865040000|2021-05-24 14:04:00|||||||||2
1621865050000|2021-05-24 14:04:10|13201.9|13181.9|13201.9|13181.9|13201.9|13181.9|13201.9|13181.9|4
1621865140000|2021-05-24 14:05:40|13203.8|13183.8|13203.8|13183.8|13203.8|13183.8|13203.8|13183.8|1
1621865180000|2021-05-24 14:06:20|13203.1|13183.1|13203.1|13183.1|13203.1|13183.1|13203.1|13183.1|0
1621865190000|2021-05-24 14:06:30|13205|13185|13209.4|13189.4|13209.4|13189.4|13205|13185|1
1621865200000|2021-05-24 14:06:40|13207.5|13187.5|13205.6|13185.6|13207.5|13187.5|13205.6|13185.6|2
1621865270000|2021-05-24 14:07:50|13203.1|13183.1|13205.6|13185.6|13205.6|13185.6|13203.1|13183.1|0
1621865310000|2021-05-24 14:08:30|13203.1|13183.1|13203.1|13183.1|13203.1|13183.1|13203.1|13183.1|0
1621865350000|2021-05-24 14:09:10|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|0
1621865370000|2021-05-24 14:09:30|13202.5|13182.5|13203.1|13183.1|13203.1|13183.1|13202.5|13182.5|0
1621865380000|2021-05-24 14:09:40|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|13200.6|13180.6|0
1621865470000|2021-05-24 14:11:10|13198.1|13178.1|13200.6|13180.6|13200.6|13180.6|13198.1|13178.1|0
1621865560000|2021-05-24 14:12:40|||||||||3
1621865650000|2021-05-24 14:14:10|||||||||1
1621865690000|2021-05-24 14:14:50|||||||||1
1621865790000|2021-05-24 14:16:30|||||||||1
1621865870000|2021-05-24 14:17:50|13198.1|13178.1|13198.1|13178.1|13198.1|13178.1|13198.1|13178.1|2
1621865890000|2021-05-24 14:18:10|13197.5|13177.5|13197.5|13177.5|13197.5|13177.5|13197.5|13177.5|0
1621866080000|2021-05-24 14:21:20|||||||||1
1621866090000|2021-05-24 14:21:30|||||||||1
1621866160000|2021-05-24 14:22:40|||||||||4
1621866170000|2021-05-24 14:22:50|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|2
1621866260000|2021-05-24 14:24:20|13193.7|13173.7|13189.3|13169.3|13193.7|13173.7|13189.3|13169.3|5
1621866280000|2021-05-24 14:24:40|13188.7|13168.7|13188.1|13168.1|13188.7|13168.7|13188.1|13168.1|0
1621866300000|2021-05-24 14:25:00|||||||||2
1621866310000|2021-05-24 14:25:10|||||||||2
1621866390000|2021-05-24 14:26:30|||||||||5
1621866530000|2021-05-24 14:28:50|13184.5|13164.5|13184.5|13164.5|13184.5|13164.5|13184.5|13164.5|0
1621866540000|2021-05-24 14:29:00|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|0
1621866600000|2021-05-24 14:30:00|||||||||1
1621866620000|2021-05-24 14:30:20|13187.6|13167.6|13187.6|13167.6|13187.6|13167.6|13187.6|13167.6|1
1621866680000|2021-05-24 14:31:20|13195.1|13175.1|13187.6|13167.6|13195.1|13175.1|13187.6|13167.6|5
1621866690000|2021-05-24 14:31:30|13192.6|13172.6|13187.6|13167.6|13192.6|13172.6|13187.6|13167.6|1
1621866700000|2021-05-24 14:31:40|13188.2|13168.2|13188.2|13168.2|13188.2|13168.2|13188.2|13168.2|0
1621866710000|2021-05-24 14:31:50|13195.1|13175.1|13193.2|13173.2|13195.1|13175.1|13193.2|13173.2|1
1621866810000|2021-05-24 14:33:30|13190.7|13170.7|13188.2|13168.2|13190.7|13170.7|13188.2|13168.2|0
1621867130000|2021-05-24 14:38:50|||||||||2
1621867200000|2021-05-24 14:40:00|||||||||1
1621867220000|2021-05-24 14:40:20|13198.2|13178.2|13198.2|13178.2|13198.2|13178.2|13198.2|13178.2|4
1621867320000|2021-05-24 14:42:00|13195.7|13175.7|13195.7|13175.7|13195.7|13175.7|13195.7|13175.7|0
1621867490000|2021-05-24 14:44:50|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|0
1621867510000|2021-05-24 14:45:10|13197|13177|13196.3|13176.3|13198.2|13178.2|13196.3|13176.3|3
1621867520000|2021-05-24 14:45:20|13195.7|13175.7|13195.7|13175.7|13195.7|13175.7|13195.7|13175.7|0
1621867860000|2021-05-24 14:51:00|13193.8|13173.8|13193.2|13173.2|13193.8|13173.8|13193.2|13173.2|0
1621868040000|2021-05-24 14:54:00|13191.3|13171.3|13191.3|13171.3|13191.3|13171.3|13191.3|13171.3|0
1621868050000|2021-05-24 14:54:10|13188.8|13168.8|13188.8|13168.8|13188.8|13168.8|13188.8|13168.8|0
1621868070000|2021-05-24 14:54:30|||||||||1
1621868100000|2021-05-24 14:55:00|13188.9|13168.9|13193.9|13173.9|13196.4|13176.4|13188.9|13168.9|15
1621868130000|2021-05-24 14:55:30|13194.5|13174.5|13194.5|13174.5|13194.5|13174.5|13194.5|13174.5|0
1621868190000|2021-05-24 14:56:30|13195.1|13175.1|13195.1|13175.1|13195.1|13175.1|13195.1|13175.1|0
1621868270000|2021-05-24 14:57:50|13191.3|13171.3|13190.1|13170.1|13191.3|13171.3|13190.1|13170.1|0
1621868300000|2021-05-24 14:58:20|13199.5|13179.5|13199.5|13179.5|13199.5|13179.5|13199.5|13179.5|8
1621868390000|2021-05-24 14:59:50|||||||||1
1621868410000|2021-05-24 15:00:10|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|0
1621868530000|2021-05-24 15:02:10|13195.7|13175.7|13195.1|13175.1|13195.7|13175.7|13195.1|13175.1|0
1621868550000|2021-05-24 15:02:30|13192.6|13172.6|13192.6|13172.6|13192.6|13172.6|13192.6|13172.6|0
1621868600000|2021-05-24 15:03:20|13190.1|13170.1|13190.1|13170.1|13190.1|13170.1|13190.1|13170.1|0
1621868610000|2021-05-24 15:03:30|13189.5|13169.5|13189.5|13169.5|13189.5|13169.5|13189.5|13169.5|1
1621868680000|2021-05-24 15:04:40|||||||||1
1621868690000|2021-05-24 15:04:50|13197.1|13177.1|13197.1|13177.1|13197.1|13177.1|13197.1|13177.1|8
1621868710000|2021-05-24 15:05:10|13198.9|13178.9|13196.4|13176.4|13198.9|13178.9|13196.4|13176.4|0
1621868860000|2021-05-24 15:07:40|13194.5|13174.5|13193.9|13173.9|13194.5|13174.5|13193.9|13173.9|0
1621868920000|2021-05-24 15:08:40|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|0
1621868930000|2021-05-24 15:08:50|13193.9|13173.9|13193.9|13173.9|13193.9|13173.9|13193.9|13173.9|1
1621869060000|2021-05-24 15:11:00|||||||||1
1621869090000|2021-05-24 15:11:30|13192|13172|13192|13172|13192|13172|13192|13172|0
1621869100000|2021-05-24 15:11:40|13190.1|13170.1|13189.5|13169.5|13190.1|13170.1|13189.5|13169.5|0
1621869160000|2021-05-24 15:12:40|13191.3|13171.3|13194.5|13174.5|13200.8|13180.8|13191.3|13171.3|17
1621869310000|2021-05-24 15:15:10|13192|13172|13192|13172|13192|13172|13192|13172|0
1621869480000|2021-05-24 15:18:00|13189.5|13169.5|13189.5|13169.5|13189.5|13169.5|13189.5|13169.5|0
1621869630000|2021-05-24 15:20:30|13189.6|13169.6|13189.6|13169.6|13189.6|13169.6|13189.6|13169.6|0
1621869720000|2021-05-24 15:22:00|||||||||2
1621869740000|2021-05-24 15:22:20|13197.1|13177.1|13197.1|13177.1|13197.1|13177.1|13197.1|13177.1|18
1621869750000|2021-05-24 15:22:30|13194.6|13174.6|13194.6|13174.6|13194.6|13174.6|13194.6|13174.6|0
1621869870000|2021-05-24 15:24:30|||||||||2
1621870000000|2021-05-24 15:26:40|||||||||2
1621870180000|2021-05-24 15:29:40|||||||||2
1621870310000|2021-05-24 15:31:50|13192.1|13172.1|13192.1|13172.1|13192.1|13172.1|13192.1|13172.1|0
1621870330000|2021-05-24 15:32:10|13190.2|13170.2|13189.6|13169.6|13190.2|13170.2|13189.6|13169.6|0
1621870500000|2021-05-24 15:35:00|||||||||4
1621870680000|2021-05-24 15:38:00|||||||||1
1621870720000|2021-05-24 15:38:40|||||||||1
1621871040000|2021-05-24 15:44:00|13199|13179|13194.6|13174.6|13199|13179|13194.6|13174.6|8
1621871090000|2021-05-24 15:44:50|||||||||1
1621871250000|2021-05-24 15:47:30|13194.7|13174.7|13194.7|13174.7|13194.7|13174.7|13194.7|13174.7|0
1621871300000|2021-05-24 15:48:20|13192.8|13172.8|13192.2|13172.2|13192.8|13172.8|13192.2|13172.2|0
1621871330000|2021-05-24 15:48:50|13190.3|13170.3|13189.7|13169.7|13190.3|13170.3|13189.7|13169.7|0
1621871580000|2021-05-24 15:53:00|||||||||1
1621871710000|2021-05-24 15:55:10|||||||||3
1621871780000|2021-05-24 15:56:20|||||||||1
1621871830000|2021-05-24 15:57:10|13189.1|13169.1|13189.1|13169.1|13189.1|13169.1|13189.1|13169.1|0
1621871990000|2021-05-24 15:59:50|||||||||1
1621872000000|2021-05-24 16:00:00|||||||||1
1621872060000|2021-05-24 16:01:00|||||||||1
1621872070000|2021-05-24 16:01:10|13187.2|13167.2|13187.2|13167.2|13187.2|13167.2|13187.2|13167.2|0
1621872120000|2021-05-24 16:02:00|||||||||7
1621872180000|2021-05-24 16:03:00|13185.3|13165.3|13184.7|13164.7|13185.3|13165.3|13184.7|13164.7|0
1621872210000|2021-05-24 16:03:30|||||||||1
1621872220000|2021-05-24 16:03:40|||||||||4
1621872430000|2021-05-24 16:07:10|||||||||1
1621872500000|2021-05-24 16:08:20|13185.3|13165.3|13185.3|13165.3|13185.3|13165.3|13185.3|13165.3|5
1621872610000|2021-05-24 16:10:10|||||||||1
1621872710000|2021-05-24 16:11:50|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|0
1621872720000|2021-05-24 16:12:00|||||||||2
1621872750000|2021-05-24 16:12:30|||||||||1
1621873070000|2021-05-24 16:17:50|||||||||1
1621873130000|2021-05-24 16:18:50|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|1
1621873170000|2021-05-24 16:19:30|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|1
1621873190000|2021-05-24 16:19:50|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|1
1621873200000|2021-05-24 16:20:00|||||||||1
1621873240000|2021-05-24 16:20:40|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|0
1621873250000|2021-05-24 16:20:50|||||||||1
1621873310000|2021-05-24 16:21:50|||||||||1
1621873320000|2021-05-24 16:22:00|||||||||4
1621873370000|2021-05-24 16:22:50|||||||||1
1621873400000|2021-05-24 16:23:20|13187.2|13167.2|13192.9|13172.9|13192.9|13172.9|13187.2|13167.2|2
1621873430000|2021-05-24 16:23:50|13187.9|13167.9|13187.9|13167.9|13187.9|13167.9|13187.9|13167.9|0
1621873490000|2021-05-24 16:24:50|13191.7|13171.7|13187.9|13167.9|13192.9|13172.9|13187.9|13167.9|0
1621873560000|2021-05-24 16:26:00|13192.9|13172.9|13187.9|13167.9|13192.9|13172.9|13187.9|13167.9|0
1621873620000|2021-05-24 16:27:00|13192.9|13172.9|13187.9|13167.9|13192.9|13172.9|13187.9|13167.9|0
1621873680000|2021-05-24 16:28:00|13191.7|13171.7|13192.9|13172.9|13192.9|13172.9|13191.7|13171.7|0
1621873690000|2021-05-24 16:28:10|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|1
1621873740000|2021-05-24 16:29:00|13192.9|13172.9|13187.9|13167.9|13192.9|13172.9|13187.9|13167.9|4
1621873790000|2021-05-24 16:29:50|||||||||2
1621873800000|2021-05-24 16:30:00|13192.9|13172.9|13187.9|13167.9|13192.9|13172.9|13187.9|13167.9|0
1621873860000|2021-05-24 16:31:00|13186|13166|13185.4|13165.4|13186|13166|13185.4|13165.4|0
1621873890000|2021-05-24 16:31:30|13186|13166|13186|13166|13186|13166|13186|13166|0
1621873980000|2021-05-24 16:33:00|13186.6|13166.6|13186.6|13166.6|13186.6|13166.6|13186.6|13166.6|0
1621874010000|2021-05-24 16:33:30|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|0
1621874110000|2021-05-24 16:35:10|13194.2|13174.2|13189.2|13169.2|13194.2|13174.2|13189.2|13169.2|2
1621874170000|2021-05-24 16:36:10|13194.2|13174.2|13186.7|13166.7|13194.2|13174.2|13186.7|13166.7|0
1621874230000|2021-05-24 16:37:10|13194.2|13174.2|13194.2|13174.2|13194.2|13174.2|13194.2|13174.2|1
1621874240000|2021-05-24 16:37:20|13188.5|13168.5|13186.7|13166.7|13188.5|13168.5|13186.7|13166.7|0
1621874300000|2021-05-24 16:38:20|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|1
1621874360000|2021-05-24 16:39:20|||||||||1
1621874370000|2021-05-24 16:39:30|13191.1|13171.1|13189.2|13169.2|13191.7|13171.7|13189.2|13169.2|0
1621874420000|2021-05-24 16:40:20|||||||||2
1621874660000|2021-05-24 16:44:20|||||||||1
1621874720000|2021-05-24 16:45:20|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|0
1621874790000|2021-05-24 16:46:30|||||||||1
1621874800000|2021-05-24 16:46:40|||||||||1
1621874850000|2021-05-24 16:47:30|||||||||1
1621874910000|2021-05-24 16:48:30|||||||||1
1621875160000|2021-05-24 16:52:40|||||||||1
1621875190000|2021-05-24 16:53:10|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|1
1621875220000|2021-05-24 16:53:40|13187.3|13167.3|13186.7|13166.7|13187.3|13167.3|13186.7|13166.7|0
1621875230000|2021-05-24 16:53:50|||||||||1
1621875280000|2021-05-24 16:54:40|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|1
1621875340000|2021-05-24 16:55:40|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|0
1621875400000|2021-05-24 16:56:40|13188.6|13168.6|13189.2|13169.2|13189.2|13169.2|13188.6|13168.6|1
1621875470000|2021-05-24 16:57:50|13192.4|13172.4|13190.5|13170.5|13192.4|13172.4|13190.5|13170.5|5
1621875480000|2021-05-24 16:58:00|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|0
1621875520000|2021-05-24 16:58:40|13196.8|13176.8|13199.2|13179.2|13199.2|13179.2|13196.8|13176.8|10
1621875550000|2021-05-24 16:59:10|13201.1|13181.1|13204.9|13184.9|13204.9|13184.9|13201.1|13181.1|1
1621875560000|2021-05-24 16:59:20|13199.9|13179.9|13199.9|13179.9|13199.9|13179.9|13199.9|13179.9|0
1621875700000|2021-05-24 17:01:40|13202.4|13182.4|13202.4|13182.4|13202.4|13182.4|13202.4|13182.4|0
1621875710000|2021-05-24 17:01:50|||||||||2
1621875720000|2021-05-24 17:02:00|||||||||3
1621875730000|2021-05-24 17:02:10|13208|13188|13208|13188|13208|13188|13208|13188|5
1621875750000|2021-05-24 17:02:30|13203|13183|13203|13183|13203|13183|13203|13183|0
1621875780000|2021-05-24 17:03:00|13203.6|13183.6|13210.5|13190.5|13211.1|13191.1|13203.6|13183.6|6
1621875790000|2021-05-24 17:03:10|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|0
1621875800000|2021-05-24 17:03:20|||||||||5
1621875940000|2021-05-24 17:05:40|||||||||1
1621876240000|2021-05-24 17:10:40|13215.5|13195.5|13215.5|13195.5|13215.5|13195.5|13215.5|13195.5|0
1621876300000|2021-05-24 17:11:40|13224.1|13204.1|13224.1|13204.1|13224.1|13204.1|13224.1|13204.1|5
1621876310000|2021-05-24 17:11:50|13272.4|13212.4|13272.4|13212.4|13272.4|13212.4|13272.4|13212.4|0
1621876350000|2021-05-24 17:12:30|13273.6|13213.6|13272.4|13212.4|13273.6|13213.6|13272.4|13212.4|0
1621876360000|2021-05-24 17:12:40|||||||||1
1621876390000|2021-05-24 17:13:10|13273|13213|13273|13213|13273|13213|13273|13213|0
1621876550000|2021-05-24 17:15:50|13282.4|13242.4|13272.4|13212.4|13282.4|13242.4|13272.4|13212.4|1
1621876580000|2021-05-24 17:16:20|13274.9|13214.9|13272.4|13212.4|13274.9|13214.9|13272.4|13212.4|1
1621876750000|2021-05-24 17:19:10|13270.5|13210.5|13265.5|13205.5|13270.5|13210.5|13265.5|13205.5|0
1621876760000|2021-05-24 17:19:20|13264.9|13244.9|13265.5|13205.5|13265.5|13244.9|13264.9|13205.5|1
1621876770000|2021-05-24 17:19:30|13265.6|13205.6|13265.6|13205.6|13265.6|13205.6|13265.6|13205.6|0
1621876780000|2021-05-24 17:19:40|||||||||1
1621876790000|2021-05-24 17:19:50|13273.1|13213.1|13265.6|13205.6|13275.6|13215.6|13265.6|13205.6|0
1621876800000|2021-05-24 17:20:00|13263.1|13203.1|13265.6|13205.6|13265.6|13205.6|13263.1|13203.1|0
1621877080000|2021-05-24 17:24:40|13263.7|13203.7|13258.7|13198.7|13263.7|13203.7|13258.7|13198.7|0
1621877320000|2021-05-24 17:28:40|||||||||1
1621877480000|2021-05-24 17:31:20|||||||||1
1621877550000|2021-05-24 17:32:30|13246.2|13206.2|13246.2|13206.2|13246.2|13206.2|13246.2|13206.2|0
1621877570000|2021-05-24 17:32:50|13244.3|13204.3|13243.7|13203.7|13244.3|13204.3|13243.7|13203.7|0
1621877610000|2021-05-24 17:33:30|13241.2|13201.2|13241.2|13201.2|13241.2|13201.2|13241.2|13201.2|0
1621877620000|2021-05-24 17:33:40|13239.3|13199.3|13238.7|13198.7|13239.3|13199.3|13238.7|13198.7|0
1621877650000|2021-05-24 17:34:10|13238.1|13198.1|13238.1|13198.1|13238.1|13198.1|13238.1|13198.1|0
1621878000000|2021-05-24 17:40:00|13237.5|13197.5|13235.6|13195.6|13237.5|13197.5|13235.6|13195.6|0
1621878130000|2021-05-24 17:42:10|13237.5|13197.5|13237.5|13197.5|13237.5|13197.5|13237.5|13197.5|0
1621878150000|2021-05-24 17:42:30|13238.1|13198.1|13238.1|13198.1|13238.1|13198.1|13238.1|13198.1|0
1621878200000|2021-05-24 17:43:20|||||||||1
1621878310000|2021-05-24 17:45:10|13238.2|13198.2|13238.2|13198.2|13238.2|13198.2|13238.2|13198.2|0
1621878320000|2021-05-24 17:45:20|13222.5|13202.5|13221.3|13201.3|13222.5|13202.5|13221.3|13201.3|0
1621878330000|2021-05-24 17:45:30|13218.7|13198.7|13238.2|13198.2|13238.2|13198.7|13218.7|13198.2|1
1621878380000|2021-05-24 17:46:20|13240|13200|13240|13200|13240|13200|13240|13200|0
1621878510000|2021-05-24 17:48:30|13240.1|13200.1|13240.1|13200.1|13240.1|13200.1|13240.1|13200.1|0
1621878840000|2021-05-24 17:54:00|13238.2|13198.2|13238.2|13198.2|13238.2|13198.2|13238.2|13198.2|1
1621878860000|2021-05-24 17:54:20|13226.3|13206.3|13226.3|13206.3|13226.3|13206.3|13226.3|13206.3|0
1621878880000|2021-05-24 17:54:40|13228.2|13208.2|13225.1|13205.1|13228.2|13208.2|13225.1|13205.1|0
1621879000000|2021-05-24 17:56:40|13223.8|13203.8|13225.7|13205.7|13225.7|13205.7|13223.8|13203.8|1
1621879270000|2021-05-24 18:01:10|13227.6|13207.6|13227.6|13207.6|13227.6|13207.6|13227.6|13207.6|0
1621879530000|2021-05-24 18:05:30|13223.8|13203.8|13227.6|13207.6|13227.6|13207.6|13223.8|13203.8|3
1621879550000|2021-05-24 18:05:50|13234.4|13214.4|13277.6|13217.6|13277.6|13217.6|13234.4|13214.4|3
1621879560000|2021-05-24 18:06:00|13275.7|13215.7|13275.1|13215.1|13275.7|13215.7|13275.1|13215.1|0
1621879590000|2021-05-24 18:06:30|13277.6|13217.6|13275.1|13215.1|13277.6|13231.4|13271.4|13215.1|0
1621879610000|2021-05-24 18:06:50|13273.2|13213.2|13253.2|13213.2|13273.2|13218.2|13253.2|13210.1|0
1621879620000|2021-05-24 18:07:00|13255.1|13215.1|13272.6|13212.6|13281.4|13221.4|13255.1|13212.6|1
1621879630000|2021-05-24 18:07:10|13270.1|13210.1|13255.7|13215.7|13270.1|13217.6|13255.1|13210.1|0
1621879650000|2021-05-24 18:07:30|13255.1|13215.1|13255.1|13215.1|13255.1|13215.1|13255.1|13215.1|0
1621879660000|2021-05-24 18:07:40|13252.6|13212.6|13250.1|13230.1|13252.6|13230.1|13248.3|13212.6|0
1621879780000|2021-05-24 18:09:40|13247.6|13227.6|13247.6|13227.6|13247.6|13227.6|13247.6|13227.6|0
1621879800000|2021-05-24 18:10:00|13249.5|13229.5|13245.1|13225.1|13249.5|13229.5|13245.1|13225.1|5
1621879810000|2021-05-24 18:10:10|13249.4|13229.4|13270.1|13230.1|13272.6|13232.6|13249.4|13229.4|1
1621879820000|2021-05-24 18:10:20|13268.2|13228.2|13267.6|13227.6|13268.2|13228.2|13267.6|13227.6|0
1621879890000|2021-05-24 18:11:30|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|0
1621879900000|2021-05-24 18:11:40|13242.6|13222.6|13233.3|13213.3|13242.6|13222.6|13233.3|13213.3|6
1621880040000|2021-05-24 18:14:00|||||||||1
1621880070000|2021-05-24 18:14:30|||||||||1
1621880120000|2021-05-24 18:15:20|||||||||1
1621880220000|2021-05-24 18:17:00|||||||||1
1621880280000|2021-05-24 18:18:00|||||||||1
1621880340000|2021-05-24 18:19:00|||||||||1
1621880390000|2021-05-24 18:19:50|13264.6|13204.6|13268.3|13208.3|13268.3|13208.3|13264.6|13204.6|1
1621907970000|2021-05-25 01:59:30|13253.8|13213.8|13269.4|13209.4|13271.9|13213.8|13251.9|13209.4|1
1621907980000|2021-05-25 01:59:40|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|0
1621949400000|2021-05-25 13:30:00|13218.4|13198.4|13210.1|13190.1|13219.1|13199.1|13210.1|13190.1|8
1621949410000|2021-05-25 13:30:10|13209.5|13189.5|13210.1|13190.1|13210.1|13190.1|13207.6|13187.6|1
1621949420000|2021-05-25 13:30:20|13215.1|13195.1|13242.6|13202.6|13242.6|13202.6|13215.1|13195.1|4
1621949440000|2021-05-25 13:30:40|13243.3|13203.3|13243.3|13203.3|13243.3|13203.3|13243.3|13203.3|0
1621949450000|2021-05-25 13:30:50|13222.3|13202.3|13243.3|13203.3|13243.3|13203.3|13222.3|13202.3|2
1621949490000|2021-05-25 13:31:30|13241.5|13201.5|13240.8|13200.8|13241.5|13201.5|13240.8|13200.8|0
1621949530000|2021-05-25 13:32:10|||||||||1
1621949580000|2021-05-25 13:33:00|13229|13209|13236.5|13196.5|13236.5|13209|13229|13196.5|0
1621949590000|2021-05-25 13:33:10|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|0
1621949670000|2021-05-25 13:34:30|||||||||1
1621949680000|2021-05-25 13:34:40|13235.2|13195.2|13235.2|13195.2|13235.2|13195.2|13235.2|13195.2|0
1621949690000|2021-05-25 13:34:50|13233.3|13193.3|13234.5|13194.5|13234.5|13194.5|13233.3|13193.3|0
1621950070000|2021-05-25 13:41:10|13232.7|13192.7|13230.8|13190.8|13232.7|13192.7|13230.8|13190.8|0
1621950100000|2021-05-25 13:41:40|13219|13199|13230.8|13190.8|13230.8|13199|13219|13190.8|0
1621950130000|2021-05-25 13:42:10|13219|13199|13219|13199|13219|13199|13219|13199|0
1621950140000|2021-05-25 13:42:20|13218.3|13198.3|13218.3|13198.3|13218.3|13198.3|13218.3|13198.3|0
1621950180000|2021-05-25 13:43:00|13219|13199|13219|13199|13219|13199|13219|13199|0
1621950200000|2021-05-25 13:43:20|13217.2|13197.2|13219|13199|13219|13199|13216.5|13196.5|0
1621950220000|2021-05-25 13:43:40|13227.7|13207.7|13227.7|13207.7|13227.7|13207.7|13227.7|13207.7|0
1621950240000|2021-05-25 13:44:00|13230.3|13210.3|13237.7|13217.7|13237.7|13217.7|13230.3|13210.3|3
1621950250000|2021-05-25 13:44:10|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|0
1621950330000|2021-05-25 13:45:30|13243.6|13223.6|13282|13222|13282|13223.6|13243.6|13222|3
1621950340000|2021-05-25 13:45:40|13285.7|13225.7|13287.6|13227.6|13287.6|13227.6|13285.7|13225.7|4
1621950350000|2021-05-25 13:45:50|13285.7|13225.7|13283.9|13223.9|13285.7|13225.7|13283.9|13223.9|0
1621950360000|2021-05-25 13:46:00|13287|13227|13285.9|13225.9|13288.9|13228.9|13285.9|13225.9|1
1621950370000|2021-05-25 13:46:10|13284|13224|13283.4|13223.4|13284|13224|13282.7|13222.7|0
1621950380000|2021-05-25 13:46:20|13281.5|13221.5|13280.9|13220.9|13281.5|13221.5|13280.9|13220.9|0
1621950390000|2021-05-25 13:46:30|13279|13219|13265.9|13225.9|13279|13225.9|13265.9|13218.4|0
1621950400000|2021-05-25 13:46:40|13263.4|13223.4|13261.5|13221.5|13263.4|13223.4|13261.5|13221.5|1
1621950430000|2021-05-25 13:47:10|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|0
1621950460000|2021-05-25 13:47:40|13261.5|13221.5|13260.9|13220.9|13261.5|13221.5|13260.9|13220.9|0
1621950480000|2021-05-25 13:48:00|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|0
1621950490000|2021-05-25 13:48:10|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|0
1621950550000|2021-05-25 13:49:10|13247.7|13227.7|13247.7|13227.7|13247.7|13227.7|13247.7|13227.7|0
1621950590000|2021-05-25 13:49:50|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621950620000|2021-05-25 13:50:20|13285.2|13223.4|13275.2|13235.2|13285.2|13235.2|13275.2|13222.7|4
1621950640000|2021-05-25 13:50:40|13287.7|13227.7|13280.2|13240.2|13288.4|13240.2|13280.2|13227.7|0
1621950650000|2021-05-25 13:50:50|13282.7|13242.7|13282.7|13242.7|13282.7|13242.7|13282.7|13242.7|0
1621950660000|2021-05-25 13:51:00|13284.6|13244.6|13285.2|13245.2|13285.2|13245.2|13282.7|13242.7|0
1621950690000|2021-05-25 13:51:30|13285.9|13245.9|13287.7|13247.7|13287.7|13247.7|13285.9|13245.9|0
1621950720000|2021-05-25 13:52:00|13285.9|13245.9|13285.9|13245.9|13285.9|13245.9|13285.9|13245.9|1
1621950730000|2021-05-25 13:52:10|13284|13244|13284|13244|13284|13244|13284|13244|1
1621950750000|2021-05-25 13:52:30|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|0
1621950770000|2021-05-25 13:52:50|13302.6|13242.6|13302.6|13242.6|13302.6|13242.6|13302.6|13242.6|0
1621950780000|2021-05-25 13:53:00|13300.7|13240.7|13285.2|13245.2|13300.7|13245.2|13285.2|13237.1|0
1621950840000|2021-05-25 13:54:00|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|0
1621950870000|2021-05-25 13:54:30|13284.7|13244.7|13278.5|13218.5|13286|13244.7|13278.5|13218.5|4
1621950880000|2021-05-25 13:54:40|13276.7|13216.7|13277.9|13217.9|13277.9|13217.9|13276.7|13216.7|0
1621950890000|2021-05-25 13:54:50|13276|13216|13274.7|13214.7|13277.2|13217.2|13274.7|13214.7|0
1621950910000|2021-05-25 13:55:10|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|0
1621950950000|2021-05-25 13:55:50|13260.4|13220.4|13259.7|13219.7|13260.4|13220.4|13259.7|13219.7|0
1621951050000|2021-05-25 13:57:30|13257.9|13217.9|13257.2|13217.2|13257.9|13217.9|13257.2|13217.2|0
1621951260000|2021-05-25 14:01:00|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|0
1621951440000|2021-05-25 14:04:00|13254.8|13214.8|13254.8|13214.8|13254.8|13214.8|13254.8|13214.8|0
1621951510000|2021-05-25 14:05:10|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|1
1621951940000|2021-05-25 14:12:20|13232.9||13232.9||13232.9||13232.9||0
1621951960000|2021-05-25 14:12:40|||||||||3
1621952040000|2021-05-25 14:14:00|13233|13213|13233|13213|13233|13213|13233|13213|0
1621952110000|2021-05-25 14:15:10|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|0
1621952430000|2021-05-25 14:20:30|||||||||9
1621952490000|2021-05-25 14:21:30|13232.3|13212.3|13232.3|13212.3|13232.3|13212.3|13232.3|13212.3|0
1621952510000|2021-05-25 14:21:50|13228|13208|13228|13208|13228|13208|13228|13208|4
1621952520000|2021-05-25 14:22:00|||||||||4
1621952560000|2021-05-25 14:22:40|||||||||5
1621952590000|2021-05-25 14:23:10|13233|13213|13233|13213|13233|13213|13233|13213|11
1621952600000|2021-05-25 14:23:20|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|0
1621952610000|2021-05-25 14:23:30|13228|13208|13228|13208|13234.8|13214.8|13228|13208|4
1621952620000|2021-05-25 14:23:40|13233|13213|13228|13208|13233|13213|13228|13208|3
1621952650000|2021-05-25 14:24:10|||||||||1
1621952660000|2021-05-25 14:24:20|13229.3|13209.3|13233|13213|13233|13213|13229.3|13209.3|1
1621952670000|2021-05-25 14:24:30|||||||||4
1621952680000|2021-05-25 14:24:40|||||||||2
1621952720000|2021-05-25 14:25:20|||||||||3
1621952750000|2021-05-25 14:25:50|||||||||2
1621952760000|2021-05-25 14:26:00|||||||||4
1621952800000|2021-05-25 14:26:40|13230.5|13210.5|13231.7|13211.7|13231.7|13211.7|13228|13208|1
1621952820000|2021-05-25 14:27:00|13233|13213|13233|13213|13233|13213|13233|13213|0
1621953250000|2021-05-25 14:34:10|13233.7|13213.7|13233.7|13213.7|13233.7|13213.7|13233.7|13213.7|0
1621953260000|2021-05-25 14:34:20|13235.5|13215.5|13235.5|13215.5|13235.5|13215.5|13235.5|13215.5|0
1621953330000|2021-05-25 14:35:30|||||||||1
1621953360000|2021-05-25 14:36:00|||||||||8
1621953370000|2021-05-25 14:36:10|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|7
1621953380000|2021-05-25 14:36:20|||||||||7
1621953390000|2021-05-25 14:36:30|13262.4|13222.4|13262.4|13222.4|13262.4|13222.4|13262.4|13222.4|3
1621953400000|2021-05-25 14:36:40|13264.2|13224.2|13259.9|13239.9|13267.4|13239.9|13259.9|13224.2|1
1621953410000|2021-05-25 14:36:50|13257.4|13237.4|13257.4|13237.4|13257.4|13237.4|13257.4|13237.4|0
1621953440000|2021-05-25 14:37:20|13259.2|13239.2|13259.9|13239.9|13259.9|13239.9|13259.2|13239.2|0
1621953640000|2021-05-25 14:40:40|13262.4|13242.4|13262.4|13242.4|13262.4|13242.4|13262.4|13242.4|1
1621953760000|2021-05-25 14:42:40|13265|13245|13284.2|13264.2|13284.2|13264.2|13265|13245|1
1621953780000|2021-05-25 14:43:00|13286.7|13244.2|13298.6|13258.6|13298.6|13266.7|13286.7|13244.2|0
1621953790000|2021-05-25 14:43:10|13319.9|13259.9|13308.1|13268.1|13319.9|13268.1|13308.1|13259.9|0
1621953800000|2021-05-25 14:43:20|13303.6|13263.6|13301.7|13261.7|13303.6|13263.6|13301.7|13261.7|0
1621953810000|2021-05-25 14:43:30|13299.9|13259.9|13296.7|13236.7|13299.9|13259.9|13292.4|13232.4|1
1621953820000|2021-05-25 14:43:40|13294.9|13234.9|13294.9|13234.9|13294.9|13234.9|13294.9|13234.9|0
1621953830000|2021-05-25 14:43:50|13296.7|13236.7|13296.7|13236.7|13296.7|13236.7|13296.7|13236.7|0
1621953960000|2021-05-25 14:46:00|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|0
1621954000000|2021-05-25 14:46:40|13301.8|13261.8|13301.8|13261.8|13301.8|13261.8|13301.8|13261.8|0
1621954020000|2021-05-25 14:47:00|13303.6|13263.6|13303.6|13263.6|13303.6|13263.6|13303.6|13263.6|0
1621954030000|2021-05-25 14:47:10|13324.9|13264.9|13324.9|13264.9|13324.9|13264.9|13324.9|13264.9|1
1621954040000|2021-05-25 14:47:20|13328.6|13268.6|13328.6|13268.6|13328.6|13268.6|13328.6|13268.6|1
1621954050000|2021-05-25 14:47:30|13325.9|13285.9|13328.6|13268.6|13332.6|13285.9|13325.9|13268.6|0
1621954060000|2021-05-25 14:47:40|13323.1|13263.1|13308.1|13268.1|13323.1|13268.1|13308.1|13259.9|0
1621954070000|2021-05-25 14:47:50|13305.6|13265.6|13304.9|13264.9|13305.6|13265.6|13304.9|13264.9|0
1621954080000|2021-05-25 14:48:00|13303.1|13263.1|13299.9|13259.9|13303.1|13263.1|13299.9|13259.9|0
1621954090000|2021-05-25 14:48:10|13305.4|13265.4|13304.9|13264.9|13305.6|13265.6|13304.9|13264.9|1
1621954110000|2021-05-25 14:48:30|13318.6|13258.6|13324.9|13264.9|13326.8|13266.8|13314.9|13254.9|0
1621954120000|2021-05-25 14:48:40|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|0
1621954130000|2021-05-25 14:48:50|13327.4|13267.4|13319.3|13279.3|13327.4|13279.3|13319.3|13267.4|1
1621954140000|2021-05-25 14:49:00|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|0
1621954150000|2021-05-25 14:49:10|13326.5|13306.5|13324.9|13284.9|13327.2|13306.5|13319.9|13279.9|1
1621954350000|2021-05-25 14:52:30|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|0
1621954540000|2021-05-25 14:55:40|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|0
1621954560000|2021-05-25 14:56:00|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|1
1621954620000|2021-05-25 14:57:00|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|0
1621954880000|2021-05-25 15:01:20|||||||||1
1621954910000|2021-05-25 15:01:50|||||||||1
1621954920000|2021-05-25 15:02:00|13310|13290|13310|13290|13310|13290|13310|13290|0
1621954980000|2021-05-25 15:03:00|||||||||1
1621955000000|2021-05-25 15:03:20|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|0
1621955340000|2021-05-25 15:09:00|||||||||1
1621955740000|2021-05-25 15:15:40|||||||||1
1621955970000|2021-05-25 15:19:30|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|0
1621956160000|2021-05-25 15:22:40|||||||||1
1621956180000|2021-05-25 15:23:00|13306.9|13286.9|13306.9|13286.9|13306.9|13286.9|13306.9|13286.9|0
1621956190000|2021-05-25 15:23:10|13304.4|13284.4|13302.6|13282.6|13304.4|13284.4|13302.6|13282.6|3
1621956200000|2021-05-25 15:23:20|13301.9|13281.9|13300.1|13280.1|13301.9|13281.9|13300.1|13280.1|1
1621956330000|2021-05-25 15:25:30|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|1
1621956350000|2021-05-25 15:25:50|13293.9|13273.9|13291.4|13271.4|13293.9|13273.9|13291.4|13271.4|0
1621956360000|2021-05-25 15:26:00|13288.9|13268.9|13288.9|13268.9|13288.9|13268.9|13288.9|13268.9|0
1621956370000|2021-05-25 15:26:10|13282.6|13262.6|13273.9|13253.9|13282.6|13262.6|13273.9|13253.9|4
1621956380000|2021-05-25 15:26:20|13272.1|13252.1|13246.9|13226.9|13272.1|13252.1|13245.1|13224.4|4
1621956390000|2021-05-25 15:26:30|13245.1|13225.1|13265.6|13225.6|13266.9|13231.9|13241.9|13221.9|4
1621956410000|2021-05-25 15:26:50|13258.7|13238.7|13258.7|13238.7|13258.7|13238.7|13258.7|13238.7|0
1621956420000|2021-05-25 15:27:00|13260.6|13240.6|13262.4|13242.4|13262.4|13242.4|13260.6|13240.6|0
1621956430000|2021-05-25 15:27:10|13266.4|13246.4|13297.4|13257.4|13297.4|13257.4|13266.4|13246.4|2
1621956480000|2021-05-25 15:28:00|13293.4|13253.4|13293.4|13253.4|13293.4|13253.4|13293.4|13253.4|0
1621956520000|2021-05-25 15:28:40|13285.3|13265.3|13285.9|13265.9|13285.9|13265.9|13285.3|13265.3|0
1621956550000|2021-05-25 15:29:10|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|0
1621956610000|2021-05-25 15:30:10|13297.4|13237.4|13289.3|13249.3|13297.4|13249.3|13289.3|13237.4|1
1621956620000|2021-05-25 15:30:20|13291.1|13251.1|13291.1|13251.1|13306.6|13251.1|13291.1|13244.8|0
1621956640000|2021-05-25 15:30:40|13288.4|13248.4|13293.4|13253.4|13293.4|13253.4|13288.4|13248.4|0
1621956650000|2021-05-25 15:30:50|13285.9|13265.9|13288.4|13268.4|13288.4|13268.4|13285.9|13265.9|0
1621956660000|2021-05-25 15:31:00|13290.3|13270.3|13290.9|13270.9|13290.9|13270.9|13290.3|13270.3|0
1621956670000|2021-05-25 15:31:10|13294.6|13274.6|13295.9|13275.9|13295.9|13275.9|13294.6|13274.6|0
1621956680000|2021-05-25 15:31:20|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|0
1621956730000|2021-05-25 15:32:10|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|0
1621956750000|2021-05-25 15:32:30|13299.1|13279.1|13299.1|13279.1|13299.1|13279.1|13299.1|13279.1|0
1621956800000|2021-05-25 15:33:20|13301|13281|13301|13281|13301|13281|13301|13281|0
1621956810000|2021-05-25 15:33:30|13302.8|13282.8|13303.5|13283.5|13303.5|13283.5|13302.8|13282.8|0
1621956860000|2021-05-25 15:34:20|13306|13286|13304.9|13264.9|13306|13286|13304.9|13264.9|1
1621956880000|2021-05-25 15:34:40|13305.6|13265.6|13303.8|13263.8|13307.4|13281.1|13299.3|13263.8|0
1621956900000|2021-05-25 15:35:00|13305.6|13265.6|13304.8|13284.8|13305.6|13284.8|13304.8|13265.6|0
1621956940000|2021-05-25 15:35:40|13306.6|13286.6|13307.3|13287.3|13307.3|13287.3|13306.6|13286.6|0
1621956960000|2021-05-25 15:36:00|13305.5|13285.5|13305.5|13285.5|13305.5|13285.5|13305.5|13285.5|1
1621956980000|2021-05-25 15:36:20|13306.3|13266.3|13306.3|13266.3|13306.3|13274.4|13294.4|13266.3|2
1621957010000|2021-05-25 15:36:50|13294.4|13274.4|13306.3|13266.3|13306.3|13274.4|13294.4|13266.3|0
1621957020000|2021-05-25 15:37:00|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|0
1621957130000|2021-05-25 15:38:50|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|0
1621957180000|2021-05-25 15:39:40|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|0
1621957220000|2021-05-25 15:40:20|13309.5|13269.5|13310.3|13250.3|13310.3|13269.5|13309.5|13250.3|2
1621957230000|2021-05-25 15:40:30|13308.5|13248.5|13308.5|13248.5|13308.5|13248.5|13308.5|13248.5|0
1621957240000|2021-05-25 15:40:40|13306.6|13246.6|13306.6|13246.6|13306.6|13246.6|13306.6|13246.6|0
1621957260000|2021-05-25 15:41:00|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|0
1621957290000|2021-05-25 15:41:30|13293|13253|13293|13253|13293|13253|13293|13253|0
1621957400000|2021-05-25 15:43:20|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|0
1621957500000|2021-05-25 15:45:00|13293|13253|13293|13253|13293|13253|13293|13253|0
1621957540000|2021-05-25 15:45:40|13291.2|13251.2|13291.2|13251.2|13291.2|13251.2|13291.2|13251.2|4
1621957660000|2021-05-25 15:47:40|13289.3|13249.3|13286.8|13246.8|13289.3|13249.3|13286.8|13246.8|1
1621957760000|2021-05-25 15:49:20|13275|13255|13271.8|13251.8|13275|13255|13271.8|13251.8|0
1621957800000|2021-05-25 15:50:00|13274.3|13254.3|13274.3|13254.3|13274.3|13254.3|13274.3|13254.3|0
1621957830000|2021-05-25 15:50:30|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621957850000|2021-05-25 15:50:50|13269.3|13249.3|13271.8|13251.8|13271.8|13251.8|13269.3|13249.3|0
1621957890000|2021-05-25 15:51:30|13269.3|13249.3|13271.8|13251.8|13271.8|13251.8|13269.3|13249.3|0
1621957940000|2021-05-25 15:52:20|13274.5|13234.5|13276.3|13236.3|13276.3|13236.3|13274.5|13234.5|0
1621957990000|2021-05-25 15:53:10|13264.5|13244.5|13263.8|13243.8|13264.5|13244.5|13263.8|13243.8|0
1621958110000|2021-05-25 15:55:10|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|0
1621958410000|2021-05-25 16:00:10|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|0
1621958420000|2021-05-25 16:00:20|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|0
1621958450000|2021-05-25 16:00:50|13252|13232|13251.4|13231.4|13252|13232|13251.4|13231.4|0
1621958480000|2021-05-25 16:01:20|||||||||1
1621958590000|2021-05-25 16:03:10|||||||||3
1621958620000|2021-05-25 16:03:40|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|3
1621958650000|2021-05-25 16:04:10|||||||||1
1621958820000|2021-05-25 16:07:00|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|0
1621958930000|2021-05-25 16:08:50|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|1
1621959050000|2021-05-25 16:10:50|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|0
1621959270000|2021-05-25 16:14:30|13260.8|13240.8|13261.4|13241.4|13261.4|13241.4|13260.8|13240.8|1
1621959390000|2021-05-25 16:16:30|13258.9|13238.9|13256.4|13236.4|13258.9|13238.9|13256.4|13236.4|0
1621959690000|2021-05-25 16:21:30|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|0
1621959880000|2021-05-25 16:24:40|||||||||5
1621959890000|2021-05-25 16:24:50|||||||||10
1621959900000|2021-05-25 16:25:00|13252.8|13232.8|13252.8|13232.8|13252.8|13232.8|13252.8|13232.8|5
1621959910000|2021-05-25 16:25:10|13247.3|13227.3|13242.8|13222.8|13247.3|13227.3|13242.8|13222.8|2
1621959920000|2021-05-25 16:25:20|||||||||1
1621960040000|2021-05-25 16:27:20|13259.6|13239.6|13259.6|13239.6|13259.6|13239.6|13259.6|13239.6|8
1621960050000|2021-05-25 16:27:30|13267.8|13227.8|13248.6|13228.6|13267.8|13228.6|13248.6|13227.8|0
1621960060000|2021-05-25 16:27:40|13245.3|13225.3|13242.8|13222.8|13245.3|13225.3|13242.8|13222.8|5
1621960070000|2021-05-25 16:27:50|||||||||10
1621960080000|2021-05-25 16:28:00|||||||||5
1621960110000|2021-05-25 16:28:30|13246.8|13226.8|13267.8|13227.8|13267.8|13227.8|13246.8|13226.8|5
1621960330000|2021-05-25 16:32:10|13266|13226|13262|13222|13266|13226|13262|13222|0
1621960620000|2021-05-25 16:37:00|||||||||1
1621961240000|2021-05-25 16:47:20|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|0
1621961260000|2021-05-25 16:47:40|13252|13232|13252|13232|13252|13232|13252|13232|0
1621961310000|2021-05-25 16:48:30|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|0
1621961760000|2021-05-25 16:56:00|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|0
1621961770000|2021-05-25 16:56:10|||||||||1
1621961790000|2021-05-25 16:56:30|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|0
1621961830000|2021-05-25 16:57:10|||||||||1
1621961850000|2021-05-25 16:57:30|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|0
1621962080000|2021-05-25 17:01:20|13260.9|13240.9|13304.8|13244.8|13304.8|13244.8|13260.9|13240.9|8
1621962650000|2021-05-25 17:10:50|13303|13243|13303|13243|13303|13243|13303|13243|0
1621962840000|2021-05-25 17:14:00|13275.1|13235.1|13275.1|13235.1|13275.1|13235.1|13275.1|13235.1|0
1621962980000|2021-05-25 17:16:20|13279.2|13239.2|13279.2|13239.2|13279.2|13239.2|13279.2|13239.2|0
1621963120000|2021-05-25 17:18:40|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|0
1621963180000|2021-05-25 17:19:40|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|0
1621963250000|2021-05-25 17:20:50|13264|13244|13262.7|13242.7|13264|13244|13262.7|13242.7|0
1621963350000|2021-05-25 17:22:30|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|0
1621963360000|2021-05-25 17:22:40|13255.8|13235.8|13253.8|13233.8|13255.8|13235.8|13253.8|13233.8|0
1621963410000|2021-05-25 17:23:30|13257.8|13237.8|13260.5|13240.5|13260.5|13240.5|13257.8|13237.8|1
1621963420000|2021-05-25 17:23:40|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|0
1621963450000|2021-05-25 17:24:10|13277.9|13237.9|13277.9|13237.9|13277.9|13237.9|13277.9|13237.9|0
1621963660000|2021-05-25 17:27:40|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|0
1621963790000|2021-05-25 17:29:50|13276.5|13236.5|13272.9|13232.9|13276.5|13236.5|13272.9|13232.9|1
1621963860000|2021-05-25 17:31:00|13272.2|13232.2|13271.5|13231.5|13272.2|13232.2|13271.5|13231.5|1
1621963880000|2021-05-25 17:31:20|13248.7|13228.7|13240|13220|13248.7|13228.7|13240|13220|1
1621963900000|2021-05-25 17:31:40|13270.9|13230.9|13270.9|13230.9|13270.9|13230.9|13270.9|13230.9|4
1621964360000|2021-05-25 17:39:20|||||||||1
1621964640000|2021-05-25 17:44:00|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1621964700000|2021-05-25 17:45:00|13272.3|13232.3|13272.3|13232.3|13272.3|13232.3|13272.3|13232.3|0
1621964720000|2021-05-25 17:45:20|13269.6|13249.6|13272.3|13252.3|13272.3|13252.3|13269.6|13249.6|0
1621964740000|2021-05-25 17:45:40|13275.9|13255.9|13277.3|13257.3|13277.3|13257.3|13275.9|13255.9|1
1621964820000|2021-05-25 17:47:00|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|1
1621965070000|2021-05-25 17:51:10|13280|13240|13280|13240|13280|13240|13280|13240|0
1621965100000|2021-05-25 17:51:40|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621965200000|2021-05-25 17:53:20|13277.3|13257.3|13271.8|13251.8|13277.3|13257.3|13271.8|13251.8|1
1621965390000|2021-05-25 17:56:30|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|1
1621965400000|2021-05-25 17:56:40|13278.2|13238.2|13278.2|13238.2|13278.2|13238.2|13278.2|13238.2|0
1621966080000|2021-05-25 18:08:00|13258.2|13232.3|13252.3|13232.3|13258.2|13232.3|13252.3|13232.3|17
1621966120000|2021-05-25 18:08:40|13249.8|13229.8|13249.8|13229.8|13249.8|13229.8|13249.8|13229.8|0
1621966210000|2021-05-25 18:10:10|13249.9|13229.9|13249.9|13229.9|13249.9|13229.9|13249.9|13229.9|0
1621966220000|2021-05-25 18:10:20|13240.5|13220.5|13250.5|13230.5|13250.5|13230.5|13240.5|13220.5|3
1621966440000|2021-05-25 18:14:00|||||||||1
1621966450000|2021-05-25 18:14:10|13252.4|13232.4|13253|13233|13253|13233|13252.4|13232.4|1
1621966460000|2021-05-25 18:14:20|13257.7|13237.7|13289.9|13249.9|13290.5|13249.9|13257.7|13230.5|3
1621966470000|2021-05-25 18:14:30|13290.5|13250.5|13292.4|13252.4|13292.4|13252.4|13290.5|13250.5|1
1621966480000|2021-05-25 18:14:40|13295.5|13255.5|13300.5|13260.5|13300.5|13260.5|13295.5|13255.5|1
1621966490000|2021-05-25 18:14:50|13301.9|13261.9|13303.7|13263.7|13303.7|13263.7|13301.9|13261.9|1
1621966520000|2021-05-25 18:15:20|13301.9|13261.9|13301.9|13261.9|13301.9|13261.9|13301.9|13261.9|0
1621966530000|2021-05-25 18:15:30|13299.4|13259.4|13299.4|13259.4|13299.4|13259.4|13299.4|13259.4|0
1621966540000|2021-05-25 18:15:40|13296.9|13256.9|13296.9|13256.9|13296.9|13256.9|13296.9|13256.9|0
1621966560000|2021-05-25 18:16:00|13295.5|13255.5|13295.5|13255.5|13295.5|13255.5|13295.5|13255.5|0
1621966590000|2021-05-25 18:16:30|13301|13261|13314.2|13254.2|13314.2|13261|13301|13254.2|10
1621966600000|2021-05-25 18:16:40|13316|13256|13316|13256|13316|13256|13316|13256|0
1621966620000|2021-05-25 18:17:00|13308.5|13268.5|13309.2|13269.2|13311|13271|13308.5|13268.5|0
1621966650000|2021-05-25 18:17:30|13311|13271|13311|13271|13311|13271|13311|13271|0
1621966660000|2021-05-25 18:17:40|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|0
1621966670000|2021-05-25 18:17:50|13306|13286|13306|13286|13306|13286|13306|13286|0
1621966680000|2021-05-25 18:18:00|||||||||1
1621966740000|2021-05-25 18:19:00|||||||||1
1621907970000|2021-05-25 01:59:30|13253.8|13213.8|13269.4|13209.4|13271.9|13213.8|13251.9|13209.4|1
1621907980000|2021-05-25 01:59:40|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|0
1621949400000|2021-05-25 13:30:00|13218.4|13198.4|13210.1|13190.1|13219.1|13199.1|13210.1|13190.1|8
1621949410000|2021-05-25 13:30:10|13209.5|13189.5|13210.1|13190.1|13210.1|13190.1|13207.6|13187.6|1
1621949420000|2021-05-25 13:30:20|13215.1|13195.1|13242.6|13202.6|13242.6|13202.6|13215.1|13195.1|4
1621949440000|2021-05-25 13:30:40|13243.3|13203.3|13243.3|13203.3|13243.3|13203.3|13243.3|13203.3|0
1621949450000|2021-05-25 13:30:50|13222.3|13202.3|13243.3|13203.3|13243.3|13203.3|13222.3|13202.3|2
1621949490000|2021-05-25 13:31:30|13241.5|13201.5|13240.8|13200.8|13241.5|13201.5|13240.8|13200.8|0
1621949530000|2021-05-25 13:32:10|||||||||1
1621949580000|2021-05-25 13:33:00|13229|13209|13236.5|13196.5|13236.5|13209|13229|13196.5|0
1621949590000|2021-05-25 13:33:10|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|0
1621949670000|2021-05-25 13:34:30|||||||||1
1621949680000|2021-05-25 13:34:40|13235.2|13195.2|13235.2|13195.2|13235.2|13195.2|13235.2|13195.2|0
1621949690000|2021-05-25 13:34:50|13233.3|13193.3|13234.5|13194.5|13234.5|13194.5|13233.3|13193.3|0
1621950070000|2021-05-25 13:41:10|13232.7|13192.7|13230.8|13190.8|13232.7|13192.7|13230.8|13190.8|0
1621950100000|2021-05-25 13:41:40|13219|13199|13230.8|13190.8|13230.8|13199|13219|13190.8|0
1621950130000|2021-05-25 13:42:10|13219|13199|13219|13199|13219|13199|13219|13199|0
1621950140000|2021-05-25 13:42:20|13218.3|13198.3|13218.3|13198.3|13218.3|13198.3|13218.3|13198.3|0
1621950180000|2021-05-25 13:43:00|13219|13199|13219|13199|13219|13199|13219|13199|0
1621950200000|2021-05-25 13:43:20|13217.2|13197.2|13219|13199|13219|13199|13216.5|13196.5|0
1621950220000|2021-05-25 13:43:40|13227.7|13207.7|13227.7|13207.7|13227.7|13207.7|13227.7|13207.7|0
1621950240000|2021-05-25 13:44:00|13230.3|13210.3|13237.7|13217.7|13237.7|13217.7|13230.3|13210.3|3
1621950250000|2021-05-25 13:44:10|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|0
1621950330000|2021-05-25 13:45:30|13243.6|13223.6|13282|13222|13282|13223.6|13243.6|13222|3
1621950340000|2021-05-25 13:45:40|13285.7|13225.7|13287.6|13227.6|13287.6|13227.6|13285.7|13225.7|4
1621950350000|2021-05-25 13:45:50|13285.7|13225.7|13283.9|13223.9|13285.7|13225.7|13283.9|13223.9|0
1621950360000|2021-05-25 13:46:00|13287|13227|13285.9|13225.9|13288.9|13228.9|13285.9|13225.9|1
1621950370000|2021-05-25 13:46:10|13284|13224|13283.4|13223.4|13284|13224|13282.7|13222.7|0
1621950380000|2021-05-25 13:46:20|13281.5|13221.5|13280.9|13220.9|13281.5|13221.5|13280.9|13220.9|0
1621950390000|2021-05-25 13:46:30|13279|13219|13265.9|13225.9|13279|13225.9|13265.9|13218.4|0
1621950400000|2021-05-25 13:46:40|13263.4|13223.4|13261.5|13221.5|13263.4|13223.4|13261.5|13221.5|1
1621950430000|2021-05-25 13:47:10|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|0
1621950460000|2021-05-25 13:47:40|13261.5|13221.5|13260.9|13220.9|13261.5|13221.5|13260.9|13220.9|0
1621950480000|2021-05-25 13:48:00|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|0
1621950490000|2021-05-25 13:48:10|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|0
1621950550000|2021-05-25 13:49:10|13247.7|13227.7|13247.7|13227.7|13247.7|13227.7|13247.7|13227.7|0
1621950590000|2021-05-25 13:49:50|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621950620000|2021-05-25 13:50:20|13285.2|13223.4|13275.2|13235.2|13285.2|13235.2|13275.2|13222.7|4
1621950640000|2021-05-25 13:50:40|13287.7|13227.7|13280.2|13240.2|13288.4|13240.2|13280.2|13227.7|0
1621950650000|2021-05-25 13:50:50|13282.7|13242.7|13282.7|13242.7|13282.7|13242.7|13282.7|13242.7|0
1621950660000|2021-05-25 13:51:00|13284.6|13244.6|13285.2|13245.2|13285.2|13245.2|13282.7|13242.7|0
1621950690000|2021-05-25 13:51:30|13285.9|13245.9|13287.7|13247.7|13287.7|13247.7|13285.9|13245.9|0
1621950720000|2021-05-25 13:52:00|13285.9|13245.9|13285.9|13245.9|13285.9|13245.9|13285.9|13245.9|1
1621950730000|2021-05-25 13:52:10|13284|13244|13284|13244|13284|13244|13284|13244|1
1621950750000|2021-05-25 13:52:30|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|0
1621950770000|2021-05-25 13:52:50|13302.6|13242.6|13302.6|13242.6|13302.6|13242.6|13302.6|13242.6|0
1621950780000|2021-05-25 13:53:00|13300.7|13240.7|13285.2|13245.2|13300.7|13245.2|13285.2|13237.1|0
1621950840000|2021-05-25 13:54:00|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|13283.4|13243.4|0
1621950870000|2021-05-25 13:54:30|13284.7|13244.7|13278.5|13218.5|13286|13244.7|13278.5|13218.5|4
1621950880000|2021-05-25 13:54:40|13276.7|13216.7|13277.9|13217.9|13277.9|13217.9|13276.7|13216.7|0
1621950890000|2021-05-25 13:54:50|13276|13216|13274.7|13214.7|13277.2|13217.2|13274.7|13214.7|0
1621950910000|2021-05-25 13:55:10|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|0
1621950950000|2021-05-25 13:55:50|13260.4|13220.4|13259.7|13219.7|13260.4|13220.4|13259.7|13219.7|0
1621951050000|2021-05-25 13:57:30|13257.9|13217.9|13257.2|13217.2|13257.9|13217.9|13257.2|13217.2|0
1621951260000|2021-05-25 14:01:00|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|0
1621951440000|2021-05-25 14:04:00|13254.8|13214.8|13254.8|13214.8|13254.8|13214.8|13254.8|13214.8|0
1621951510000|2021-05-25 14:05:10|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|1
1621951940000|2021-05-25 14:12:20|13232.9||13232.9||13232.9||13232.9||0
1621951960000|2021-05-25 14:12:40|||||||||3
1621952040000|2021-05-25 14:14:00|13233|13213|13233|13213|13233|13213|13233|13213|0
1621952110000|2021-05-25 14:15:10|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|0
1621952430000|2021-05-25 14:20:30|||||||||9
1621952490000|2021-05-25 14:21:30|13232.3|13212.3|13232.3|13212.3|13232.3|13212.3|13232.3|13212.3|0
1621952510000|2021-05-25 14:21:50|13228|13208|13228|13208|13228|13208|13228|13208|4
1621952520000|2021-05-25 14:22:00|||||||||4
1621952560000|2021-05-25 14:22:40|||||||||5
1621952590000|2021-05-25 14:23:10|13233|13213|13233|13213|13233|13213|13233|13213|11
1621952600000|2021-05-25 14:23:20|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|0
1621952610000|2021-05-25 14:23:30|13228|13208|13228|13208|13234.8|13214.8|13228|13208|4
1621952620000|2021-05-25 14:23:40|13233|13213|13228|13208|13233|13213|13228|13208|3
1621952650000|2021-05-25 14:24:10|||||||||1
1621952660000|2021-05-25 14:24:20|13229.3|13209.3|13233|13213|13233|13213|13229.3|13209.3|1
1621952670000|2021-05-25 14:24:30|||||||||4
1621952680000|2021-05-25 14:24:40|||||||||2
1621952720000|2021-05-25 14:25:20|||||||||3
1621952750000|2021-05-25 14:25:50|||||||||2
1621952760000|2021-05-25 14:26:00|||||||||4
1621952800000|2021-05-25 14:26:40|13230.5|13210.5|13231.7|13211.7|13231.7|13211.7|13228|13208|1
1621952820000|2021-05-25 14:27:00|13233|13213|13233|13213|13233|13213|13233|13213|0
1621953250000|2021-05-25 14:34:10|13233.7|13213.7|13233.7|13213.7|13233.7|13213.7|13233.7|13213.7|0
1621953260000|2021-05-25 14:34:20|13235.5|13215.5|13235.5|13215.5|13235.5|13215.5|13235.5|13215.5|0
1621953330000|2021-05-25 14:35:30|||||||||1
1621953360000|2021-05-25 14:36:00|||||||||8
1621953370000|2021-05-25 14:36:10|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|13237.4|13217.4|7
1621953380000|2021-05-25 14:36:20|||||||||7
1621953390000|2021-05-25 14:36:30|13262.4|13222.4|13262.4|13222.4|13262.4|13222.4|13262.4|13222.4|3
1621953400000|2021-05-25 14:36:40|13264.2|13224.2|13259.9|13239.9|13267.4|13239.9|13259.9|13224.2|1
1621953410000|2021-05-25 14:36:50|13257.4|13237.4|13257.4|13237.4|13257.4|13237.4|13257.4|13237.4|0
1621953440000|2021-05-25 14:37:20|13259.2|13239.2|13259.9|13239.9|13259.9|13239.9|13259.2|13239.2|0
1621953640000|2021-05-25 14:40:40|13262.4|13242.4|13262.4|13242.4|13262.4|13242.4|13262.4|13242.4|1
1621953760000|2021-05-25 14:42:40|13265|13245|13284.2|13264.2|13284.2|13264.2|13265|13245|1
1621953780000|2021-05-25 14:43:00|13286.7|13244.2|13298.6|13258.6|13298.6|13266.7|13286.7|13244.2|0
1621953790000|2021-05-25 14:43:10|13319.9|13259.9|13308.1|13268.1|13319.9|13268.1|13308.1|13259.9|0
1621953800000|2021-05-25 14:43:20|13303.6|13263.6|13301.7|13261.7|13303.6|13263.6|13301.7|13261.7|0
1621953810000|2021-05-25 14:43:30|13299.9|13259.9|13296.7|13236.7|13299.9|13259.9|13292.4|13232.4|1
1621953820000|2021-05-25 14:43:40|13294.9|13234.9|13294.9|13234.9|13294.9|13234.9|13294.9|13234.9|0
1621953830000|2021-05-25 14:43:50|13296.7|13236.7|13296.7|13236.7|13296.7|13236.7|13296.7|13236.7|0
1621953960000|2021-05-25 14:46:00|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|0
1621954000000|2021-05-25 14:46:40|13301.8|13261.8|13301.8|13261.8|13301.8|13261.8|13301.8|13261.8|0
1621954020000|2021-05-25 14:47:00|13303.6|13263.6|13303.6|13263.6|13303.6|13263.6|13303.6|13263.6|0
1621954030000|2021-05-25 14:47:10|13324.9|13264.9|13324.9|13264.9|13324.9|13264.9|13324.9|13264.9|1
1621954040000|2021-05-25 14:47:20|13328.6|13268.6|13328.6|13268.6|13328.6|13268.6|13328.6|13268.6|1
1621954050000|2021-05-25 14:47:30|13325.9|13285.9|13328.6|13268.6|13332.6|13285.9|13325.9|13268.6|0
1621954060000|2021-05-25 14:47:40|13323.1|13263.1|13308.1|13268.1|13323.1|13268.1|13308.1|13259.9|0
1621954070000|2021-05-25 14:47:50|13305.6|13265.6|13304.9|13264.9|13305.6|13265.6|13304.9|13264.9|0
1621954080000|2021-05-25 14:48:00|13303.1|13263.1|13299.9|13259.9|13303.1|13263.1|13299.9|13259.9|0
1621954090000|2021-05-25 14:48:10|13305.4|13265.4|13304.9|13264.9|13305.6|13265.6|13304.9|13264.9|1
1621954110000|2021-05-25 14:48:30|13318.6|13258.6|13324.9|13264.9|13326.8|13266.8|13314.9|13254.9|0
1621954120000|2021-05-25 14:48:40|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|0
1621954130000|2021-05-25 14:48:50|13327.4|13267.4|13319.3|13279.3|13327.4|13279.3|13319.3|13267.4|1
1621954140000|2021-05-25 14:49:00|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|0
1621954150000|2021-05-25 14:49:10|13326.5|13306.5|13324.9|13284.9|13327.2|13306.5|13319.9|13279.9|1
1621954350000|2021-05-25 14:52:30|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|0
1621954540000|2021-05-25 14:55:40|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|0
1621954560000|2021-05-25 14:56:00|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|1
1621954620000|2021-05-25 14:57:00|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|0
1621954880000|2021-05-25 15:01:20|||||||||1
1621954910000|2021-05-25 15:01:50|||||||||1
1621954920000|2021-05-25 15:02:00|13310|13290|13310|13290|13310|13290|13310|13290|0
1621954980000|2021-05-25 15:03:00|||||||||1
1621955000000|2021-05-25 15:03:20|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|0
1621955340000|2021-05-25 15:09:00|||||||||1
1621955740000|2021-05-25 15:15:40|||||||||1
1621955970000|2021-05-25 15:19:30|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|0
1621956160000|2021-05-25 15:22:40|||||||||1
1621956180000|2021-05-25 15:23:00|13306.9|13286.9|13306.9|13286.9|13306.9|13286.9|13306.9|13286.9|0
1621956190000|2021-05-25 15:23:10|13304.4|13284.4|13302.6|13282.6|13304.4|13284.4|13302.6|13282.6|3
1621956200000|2021-05-25 15:23:20|13301.9|13281.9|13300.1|13280.1|13301.9|13281.9|13300.1|13280.1|1
1621956330000|2021-05-25 15:25:30|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|1
1621956350000|2021-05-25 15:25:50|13293.9|13273.9|13291.4|13271.4|13293.9|13273.9|13291.4|13271.4|0
1621956360000|2021-05-25 15:26:00|13288.9|13268.9|13288.9|13268.9|13288.9|13268.9|13288.9|13268.9|0
1621956370000|2021-05-25 15:26:10|13282.6|13262.6|13273.9|13253.9|13282.6|13262.6|13273.9|13253.9|4
1621956380000|2021-05-25 15:26:20|13272.1|13252.1|13246.9|13226.9|13272.1|13252.1|13245.1|13224.4|4
1621956390000|2021-05-25 15:26:30|13245.1|13225.1|13265.6|13225.6|13266.9|13231.9|13241.9|13221.9|4
1621956410000|2021-05-25 15:26:50|13258.7|13238.7|13258.7|13238.7|13258.7|13238.7|13258.7|13238.7|0
1621956420000|2021-05-25 15:27:00|13260.6|13240.6|13262.4|13242.4|13262.4|13242.4|13260.6|13240.6|0
1621956430000|2021-05-25 15:27:10|13266.4|13246.4|13297.4|13257.4|13297.4|13257.4|13266.4|13246.4|2
1621956480000|2021-05-25 15:28:00|13293.4|13253.4|13293.4|13253.4|13293.4|13253.4|13293.4|13253.4|0
1621956520000|2021-05-25 15:28:40|13285.3|13265.3|13285.9|13265.9|13285.9|13265.9|13285.3|13265.3|0
1621956550000|2021-05-25 15:29:10|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|0
1621956610000|2021-05-25 15:30:10|13297.4|13237.4|13289.3|13249.3|13297.4|13249.3|13289.3|13237.4|1
1621956620000|2021-05-25 15:30:20|13291.1|13251.1|13291.1|13251.1|13306.6|13251.1|13291.1|13244.8|0
1621956640000|2021-05-25 15:30:40|13288.4|13248.4|13293.4|13253.4|13293.4|13253.4|13288.4|13248.4|0
1621956650000|2021-05-25 15:30:50|13285.9|13265.9|13288.4|13268.4|13288.4|13268.4|13285.9|13265.9|0
1621956660000|2021-05-25 15:31:00|13290.3|13270.3|13290.9|13270.9|13290.9|13270.9|13290.3|13270.3|0
1621956670000|2021-05-25 15:31:10|13294.6|13274.6|13295.9|13275.9|13295.9|13275.9|13294.6|13274.6|0
1621956680000|2021-05-25 15:31:20|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|0
1621956730000|2021-05-25 15:32:10|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|0
1621956750000|2021-05-25 15:32:30|13299.1|13279.1|13299.1|13279.1|13299.1|13279.1|13299.1|13279.1|0
1621956800000|2021-05-25 15:33:20|13301|13281|13301|13281|13301|13281|13301|13281|0
1621956810000|2021-05-25 15:33:30|13302.8|13282.8|13303.5|13283.5|13303.5|13283.5|13302.8|13282.8|0
1621956860000|2021-05-25 15:34:20|13306|13286|13304.9|13264.9|13306|13286|13304.9|13264.9|1
1621956880000|2021-05-25 15:34:40|13305.6|13265.6|13303.8|13263.8|13307.4|13281.1|13299.3|13263.8|0
1621956900000|2021-05-25 15:35:00|13305.6|13265.6|13304.8|13284.8|13305.6|13284.8|13304.8|13265.6|0
1621956940000|2021-05-25 15:35:40|13306.6|13286.6|13307.3|13287.3|13307.3|13287.3|13306.6|13286.6|0
1621956960000|2021-05-25 15:36:00|13305.5|13285.5|13305.5|13285.5|13305.5|13285.5|13305.5|13285.5|1
1621956980000|2021-05-25 15:36:20|13306.3|13266.3|13306.3|13266.3|13306.3|13274.4|13294.4|13266.3|2
1621957010000|2021-05-25 15:36:50|13294.4|13274.4|13306.3|13266.3|13306.3|13274.4|13294.4|13266.3|0
1621957020000|2021-05-25 15:37:00|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|0
1621957130000|2021-05-25 15:38:50|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|0
1621957180000|2021-05-25 15:39:40|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|0
1621957220000|2021-05-25 15:40:20|13309.5|13269.5|13310.3|13250.3|13310.3|13269.5|13309.5|13250.3|2
1621957230000|2021-05-25 15:40:30|13308.5|13248.5|13308.5|13248.5|13308.5|13248.5|13308.5|13248.5|0
1621957240000|2021-05-25 15:40:40|13306.6|13246.6|13306.6|13246.6|13306.6|13246.6|13306.6|13246.6|0
1621957260000|2021-05-25 15:41:00|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|0
1621957290000|2021-05-25 15:41:30|13293|13253|13293|13253|13293|13253|13293|13253|0
1621957400000|2021-05-25 15:43:20|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|13304.8|13244.8|0
1621957500000|2021-05-25 15:45:00|13293|13253|13293|13253|13293|13253|13293|13253|0
1621957540000|2021-05-25 15:45:40|13291.2|13251.2|13291.2|13251.2|13291.2|13251.2|13291.2|13251.2|4
1621957660000|2021-05-25 15:47:40|13289.3|13249.3|13286.8|13246.8|13289.3|13249.3|13286.8|13246.8|1
1621957760000|2021-05-25 15:49:20|13275|13255|13271.8|13251.8|13275|13255|13271.8|13251.8|0
1621957800000|2021-05-25 15:50:00|13274.3|13254.3|13274.3|13254.3|13274.3|13254.3|13274.3|13254.3|0
1621957830000|2021-05-25 15:50:30|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621957850000|2021-05-25 15:50:50|13269.3|13249.3|13271.8|13251.8|13271.8|13251.8|13269.3|13249.3|0
1621957890000|2021-05-25 15:51:30|13269.3|13249.3|13271.8|13251.8|13271.8|13251.8|13269.3|13249.3|0
1621957940000|2021-05-25 15:52:20|13274.5|13234.5|13276.3|13236.3|13276.3|13236.3|13274.5|13234.5|0
1621957990000|2021-05-25 15:53:10|13264.5|13244.5|13263.8|13243.8|13264.5|13244.5|13263.8|13243.8|0
1621958110000|2021-05-25 15:55:10|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|0
1621958410000|2021-05-25 16:00:10|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|0
1621958420000|2021-05-25 16:00:20|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|0
1621958450000|2021-05-25 16:00:50|13252|13232|13251.4|13231.4|13252|13232|13251.4|13231.4|0
1621958480000|2021-05-25 16:01:20|||||||||1
1621958590000|2021-05-25 16:03:10|||||||||3
1621958620000|2021-05-25 16:03:40|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|3
1621958650000|2021-05-25 16:04:10|||||||||1
1621958820000|2021-05-25 16:07:00|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|0
1621958930000|2021-05-25 16:08:50|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|1
1621959050000|2021-05-25 16:10:50|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|0
1621959270000|2021-05-25 16:14:30|13260.8|13240.8|13261.4|13241.4|13261.4|13241.4|13260.8|13240.8|1
1621959390000|2021-05-25 16:16:30|13258.9|13238.9|13256.4|13236.4|13258.9|13238.9|13256.4|13236.4|0
1621959690000|2021-05-25 16:21:30|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|0
1621959880000|2021-05-25 16:24:40|||||||||5
1621959890000|2021-05-25 16:24:50|||||||||10
1621959900000|2021-05-25 16:25:00|13252.8|13232.8|13252.8|13232.8|13252.8|13232.8|13252.8|13232.8|5
1621959910000|2021-05-25 16:25:10|13247.3|13227.3|13242.8|13222.8|13247.3|13227.3|13242.8|13222.8|2
1621959920000|2021-05-25 16:25:20|||||||||1
1621960040000|2021-05-25 16:27:20|13259.6|13239.6|13259.6|13239.6|13259.6|13239.6|13259.6|13239.6|8
1621960050000|2021-05-25 16:27:30|13267.8|13227.8|13248.6|13228.6|13267.8|13228.6|13248.6|13227.8|0
1621960060000|2021-05-25 16:27:40|13245.3|13225.3|13242.8|13222.8|13245.3|13225.3|13242.8|13222.8|5
1621960070000|2021-05-25 16:27:50|||||||||10
1621960080000|2021-05-25 16:28:00|||||||||5
1621960110000|2021-05-25 16:28:30|13246.8|13226.8|13267.8|13227.8|13267.8|13227.8|13246.8|13226.8|5
1621960330000|2021-05-25 16:32:10|13266|13226|13262|13222|13266|13226|13262|13222|0
1621960620000|2021-05-25 16:37:00|||||||||1
1621961240000|2021-05-25 16:47:20|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|13250.2|13230.2|0
1621961260000|2021-05-25 16:47:40|13252|13232|13252|13232|13252|13232|13252|13232|0
1621961310000|2021-05-25 16:48:30|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|0
1621961760000|2021-05-25 16:56:00|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|0
1621961770000|2021-05-25 16:56:10|||||||||1
1621961790000|2021-05-25 16:56:30|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|0
1621961830000|2021-05-25 16:57:10|||||||||1
1621961850000|2021-05-25 16:57:30|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|0
1621962080000|2021-05-25 17:01:20|13260.9|13240.9|13304.8|13244.8|13304.8|13244.8|13260.9|13240.9|8
1621962650000|2021-05-25 17:10:50|13303|13243|13303|13243|13303|13243|13303|13243|0
1621962840000|2021-05-25 17:14:00|13275.1|13235.1|13275.1|13235.1|13275.1|13235.1|13275.1|13235.1|0
1621962980000|2021-05-25 17:16:20|13279.2|13239.2|13279.2|13239.2|13279.2|13239.2|13279.2|13239.2|0
1621963120000|2021-05-25 17:18:40|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|0
1621963180000|2021-05-25 17:19:40|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|0
1621963250000|2021-05-25 17:20:50|13264|13244|13262.7|13242.7|13264|13244|13262.7|13242.7|0
1621963350000|2021-05-25 17:22:30|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|0
1621963360000|2021-05-25 17:22:40|13255.8|13235.8|13253.8|13233.8|13255.8|13235.8|13253.8|13233.8|0
1621963410000|2021-05-25 17:23:30|13257.8|13237.8|13260.5|13240.5|13260.5|13240.5|13257.8|13237.8|1
1621963420000|2021-05-25 17:23:40|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|13277.8|13237.8|0
1621963450000|2021-05-25 17:24:10|13277.9|13237.9|13277.9|13237.9|13277.9|13237.9|13277.9|13237.9|0
1621963660000|2021-05-25 17:27:40|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|0
1621963790000|2021-05-25 17:29:50|13276.5|13236.5|13272.9|13232.9|13276.5|13236.5|13272.9|13232.9|1
1621963860000|2021-05-25 17:31:00|13272.2|13232.2|13271.5|13231.5|13272.2|13232.2|13271.5|13231.5|1
1621963880000|2021-05-25 17:31:20|13248.7|13228.7|13240|13220|13248.7|13228.7|13240|13220|1
1621963900000|2021-05-25 17:31:40|13270.9|13230.9|13270.9|13230.9|13270.9|13230.9|13270.9|13230.9|4
1621964360000|2021-05-25 17:39:20|||||||||1
1621964640000|2021-05-25 17:44:00|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1621964700000|2021-05-25 17:45:00|13272.3|13232.3|13272.3|13232.3|13272.3|13232.3|13272.3|13232.3|0
1621964720000|2021-05-25 17:45:20|13269.6|13249.6|13272.3|13252.3|13272.3|13252.3|13269.6|13249.6|0
1621964740000|2021-05-25 17:45:40|13275.9|13255.9|13277.3|13257.3|13277.3|13257.3|13275.9|13255.9|1
1621964820000|2021-05-25 17:47:00|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|1
1621965070000|2021-05-25 17:51:10|13280|13240|13280|13240|13280|13240|13280|13240|0
1621965100000|2021-05-25 17:51:40|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1621965200000|2021-05-25 17:53:20|13277.3|13257.3|13271.8|13251.8|13277.3|13257.3|13271.8|13251.8|1
1621965390000|2021-05-25 17:56:30|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|13278.1|13238.1|1
1621965400000|2021-05-25 17:56:40|13278.2|13238.2|13278.2|13238.2|13278.2|13238.2|13278.2|13238.2|0
1621966080000|2021-05-25 18:08:00|13258.2|13232.3|13252.3|13232.3|13258.2|13232.3|13252.3|13232.3|17
1621966120000|2021-05-25 18:08:40|13249.8|13229.8|13249.8|13229.8|13249.8|13229.8|13249.8|13229.8|0
1621966210000|2021-05-25 18:10:10|13249.9|13229.9|13249.9|13229.9|13249.9|13229.9|13249.9|13229.9|0
1621966220000|2021-05-25 18:10:20|13240.5|13220.5|13250.5|13230.5|13250.5|13230.5|13240.5|13220.5|3
1621966440000|2021-05-25 18:14:00|||||||||1
1621966450000|2021-05-25 18:14:10|13252.4|13232.4|13253|13233|13253|13233|13252.4|13232.4|1
1621966460000|2021-05-25 18:14:20|13257.7|13237.7|13289.9|13249.9|13290.5|13249.9|13257.7|13230.5|3
1621966470000|2021-05-25 18:14:30|13290.5|13250.5|13292.4|13252.4|13292.4|13252.4|13290.5|13250.5|1
1621966480000|2021-05-25 18:14:40|13295.5|13255.5|13300.5|13260.5|13300.5|13260.5|13295.5|13255.5|1
1621966490000|2021-05-25 18:14:50|13301.9|13261.9|13303.7|13263.7|13303.7|13263.7|13301.9|13261.9|1
1621966520000|2021-05-25 18:15:20|13301.9|13261.9|13301.9|13261.9|13301.9|13261.9|13301.9|13261.9|0
1621966530000|2021-05-25 18:15:30|13299.4|13259.4|13299.4|13259.4|13299.4|13259.4|13299.4|13259.4|0
1621966540000|2021-05-25 18:15:40|13296.9|13256.9|13296.9|13256.9|13296.9|13256.9|13296.9|13256.9|0
1621966560000|2021-05-25 18:16:00|13295.5|13255.5|13295.5|13255.5|13295.5|13255.5|13295.5|13255.5|0
1621966590000|2021-05-25 18:16:30|13301|13261|13314.2|13254.2|13314.2|13261|13301|13254.2|10
1621966600000|2021-05-25 18:16:40|13316|13256|13316|13256|13316|13256|13316|13256|0
1621966620000|2021-05-25 18:17:00|13308.5|13268.5|13309.2|13269.2|13311|13271|13308.5|13268.5|0
1621966650000|2021-05-25 18:17:30|13311|13271|13311|13271|13311|13271|13311|13271|0
1621966660000|2021-05-25 18:17:40|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|0
1621966670000|2021-05-25 18:17:50|13306|13286|13306|13286|13306|13286|13306|13286|0
1621966680000|2021-05-25 18:18:00|||||||||1
1621966740000|2021-05-25 18:19:00|||||||||1
1621987200000|2021-05-26 00:00:00|13311.1|13251.1|13268.6|13248.6|13313.6|13253.6|13268.6|13246.8|2
1621987210000|2021-05-26 00:00:10|13266.1|13246.1|13256.1|13236.1|13266.8|13246.1|13256.1|13226.8|0
1621987220000|2021-05-26 00:00:20|13258|13238|13258.6|13238.6|13258.6|13238.6|13258|13238|0
1621987240000|2021-05-26 00:00:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621987720000|2021-05-26 00:08:40|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1621989290000|2021-05-26 00:34:50|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|0
1621990100000|2021-05-26 00:48:20|||||||||1
1621990470000|2021-05-26 00:54:30|||||||||3
1621990740000|2021-05-26 00:59:00|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1621992370000|2021-05-26 01:26:10|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|0
1621994010000|2021-05-26 01:53:30|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|0
1622043440000|2021-05-26 15:37:20|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1622043640000|2021-05-26 15:40:40|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1622043940000|2021-05-26 15:45:40|||||||||7
1622044060000|2021-05-26 15:47:40|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|0
1622044070000|2021-05-26 15:47:50|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1622044270000|2021-05-26 15:51:10|||||||||3
1622044490000|2021-05-26 15:54:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1622044720000|2021-05-26 15:58:40|13257.5|13237.5|13256.8|13236.8|13257.5|13237.5|13256.8|13236.8|0
1622044730000|2021-05-26 15:58:50|||||||||10
1622044770000|2021-05-26 15:59:30|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|5
1622044780000|2021-05-26 15:59:40|13269.3|13249.3|13269.3|13249.3|13269.3|13249.3|13269.3|13249.3|0
1622044840000|2021-05-26 16:00:40|13299.7|13239.7|13266.8|13246.8|13299.7|13249|13266.8|13239.7|0
1622044880000|2021-05-26 16:01:20|||||||||1
1622044900000|2021-05-26 16:01:40|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622044910000|2021-05-26 16:01:50|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1622044970000|2021-05-26 16:02:50|13299.7|13239.7|13266.8|13246.8|13299.7|13246.8|13266.8|13239.7|0
1622045030000|2021-05-26 16:03:50|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045040000|2021-05-26 16:04:00|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1622045100000|2021-05-26 16:05:00|13299.7|13239.7|13266.8|13246.8|13299.7|13246.8|13266.8|13239.7|0
1622045110000|2021-05-26 16:05:10|13265.1|13245.1|13264.3|13244.3|13265.1|13245.1|13264.3|13244.3|0
1622045120000|2021-05-26 16:05:20|13266.1|13246.1|13266.1|13246.1|13266.1|13246.1|13266.1|13246.1|0
1622045140000|2021-05-26 16:05:40|13301.5|13241.5|13270.8|13250.8|13301.5|13250.8|13270.8|13241.5|1
1622045160000|2021-05-26 16:06:00|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045200000|2021-05-26 16:06:40|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045210000|2021-05-26 16:06:50|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045270000|2021-05-26 16:07:50|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045280000|2021-05-26 16:08:00|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|0
1622045290000|2021-05-26 16:08:10|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045340000|2021-05-26 16:09:00|13301.5|13241.5|13268.6|13248.6|13301.5|13248.6|13268.6|13241.5|0
1622045400000|2021-05-26 16:10:00|13299.3|13239.3|13299.3|13239.3|13299.3|13239.3|13299.3|13239.3|0
1622045410000|2021-05-26 16:10:10|13270.8|13250.8|13268.6|13248.6|13270.8|13250.8|13268.6|13248.6|1
1622045420000|2021-05-26 16:10:20|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|1
1622045470000|2021-05-26 16:11:10|13299.7|13239.7|13269|13249|13299.7|13249|13269|13239.7|1
1622045490000|2021-05-26 16:11:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045530000|2021-05-26 16:12:10|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045540000|2021-05-26 16:12:20|13298.6|13258.6|13269|13249|13299.7|13258.6|13269|13239.7|0
1622045550000|2021-05-26 16:12:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045600000|2021-05-26 16:13:20|13299.7|13239.7|13266.9|13246.9|13299.7|13246.9|13266.9|13239.7|0
1622045660000|2021-05-26 16:14:20|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045670000|2021-05-26 16:14:30|13269|13249|13269|13249|13269|13249|13269|13249|0
1622045680000|2021-05-26 16:14:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045730000|2021-05-26 16:15:30|13297.5|13237.5|13266.9|13246.9|13297.5|13249.1|13266.9|13237.5|0
1622045790000|2021-05-26 16:16:30|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045800000|2021-05-26 16:16:40|||||||||1
1622045810000|2021-05-26 16:16:50|13303.3|13243.3|13303.3|13243.3|13303.3|13243.3|13303.3|13243.3|0
1622045860000|2021-05-26 16:17:40|13271.2|13251.2|13271.2|13251.2|13271.2|13251.2|13271.2|13251.2|0
1622045880000|2021-05-26 16:18:00|13269.4|13249.4|13269.4|13249.4|13269.4|13249.4|13269.4|13249.4|0
1622045920000|2021-05-26 16:18:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045930000|2021-05-26 16:18:50|13259.8|13239.8|13266.9|13246.9|13266.9|13246.9|13259.8|13239.8|4
1622045940000|2021-05-26 16:19:00|13261.6|13241.6|13259.4|13239.4|13261.6|13241.6|13259.4|13239.4|0
1622046000000|2021-05-26 16:20:00|13264.7|13244.7|13266.9|13246.9|13266.9|13246.9|13264.7|13244.7|0
1622046010000|2021-05-26 16:20:10|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046020000|2021-05-26 16:20:20|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|2
1622046030000|2021-05-26 16:20:30|13263.3|13243.3|13261.9|13241.9|13263.3|13243.3|13261.9|13241.9|0
1622046090000|2021-05-26 16:21:30|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046110000|2021-05-26 16:21:50|||||||||1
1622046510000|2021-05-26 16:28:30|13264.8|13244.8|13266.9|13246.9|13266.9|13246.9|13264.8|13244.8|0
1622046520000|2021-05-26 16:28:40|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|0
1622046540000|2021-05-26 16:29:00|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046580000|2021-05-26 16:29:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622046590000|2021-05-26 16:29:50|13261.6|13241.6|13259.4|13239.4|13261.6|13241.6|13259.4|13239.4|1
1622046650000|2021-05-26 16:30:50|13264.8|13244.8|13259.4|13239.4|13266.9|13246.9|13259.4|13239.4|0
1622046710000|2021-05-26 16:31:50|13264.8|13244.8|13266.9|13246.9|13266.9|13246.9|13264.8|13244.8|0
1622046720000|2021-05-26 16:32:00|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046780000|2021-05-26 16:33:00|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622046790000|2021-05-26 16:33:10|13259.8|13239.8|13256.9|13236.9|13259.8|13239.8|13256.9|13236.9|1
1622046810000|2021-05-26 16:33:30|13257|13237|13257|13237|13257|13237|13257|13237|0
1622046850000|2021-05-26 16:34:10|13264.1|13244.1|13259.5|13239.5|13267|13247|13259.5|13239.5|0
1622046910000|2021-05-26 16:35:10|13264.8|13244.8|13257|13237|13267|13247|13257|13237|0
1622047390000|2021-05-26 16:43:10|13264.1|13244.1|13267|13247|13267|13247|13264.1|13244.1|0
1622047400000|2021-05-26 16:43:20|||||||||1
1622047460000|2021-05-26 16:44:20|||||||||2
1622047470000|2021-05-26 16:44:30|13297.6|13237.6|13297.6|13237.6|13297.6|13237.6|13297.6|13237.6|0
1622047480000|2021-05-26 16:44:40|13299.8|13239.8|13286.3|13246.3|13299.8|13246.3|13286.3|13239.8|0
1622047520000|2021-05-26 16:45:20|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047580000|2021-05-26 16:46:20|13265.6|13245.6|13262|13242|13286.3|13246.3|13262|13242|0
1622047640000|2021-05-26 16:47:20|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047650000|2021-05-26 16:47:30|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047710000|2021-05-26 16:48:30|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047720000|2021-05-26 16:48:40|13265.6|13245.6|13262|13242|13265.6|13245.6|13262|13242|0
1622047780000|2021-05-26 16:49:40|13286.3|13246.3|13262.7|13242.7|13286.3|13246.3|13262.7|13242.7|0
1622047800000|2021-05-26 16:50:00|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047840000|2021-05-26 16:50:40|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047850000|2021-05-26 16:50:50|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047910000|2021-05-26 16:51:50|13286.3|13246.3|13265.6|13245.6|13286.3|13246.3|13265.6|13245.6|0
1622047920000|2021-05-26 16:52:00|13262|13242|13263.5|13243.5|13263.5|13243.5|13262|13242|0
1622047940000|2021-05-26 16:52:20|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|0
1622047970000|2021-05-26 16:52:50|13285.9|13245.9|13289.5|13249.5|13289.5|13249.5|13285.9|13245.9|0
1622047980000|2021-05-26 16:53:00|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|0
1622048020000|2021-05-26 16:53:40|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|0
1622048040000|2021-05-26 16:54:00|13285.9|13245.9|13287.8|13247.8|13289.5|13249.5|13285.9|13245.9|3
1622048070000|2021-05-26 16:54:30|||||||||1
1622048100000|2021-05-26 16:55:00|13267.1|13247.1|13287.8|13247.8|13287.8|13247.8|13267.1|13237.1|4
1622048110000|2021-05-26 16:55:10|13268.9|13248.9|13265.3|13245.3|13268.9|13248.9|13265.3|13245.3|0
1622048170000|2021-05-26 16:56:10|||||||||4
1622048200000|2021-05-26 16:56:40|13304.8|13244.8|13316.3|13256.3|13316.3|13256.3|13304.8|13244.8|7
1622048210000|2021-05-26 16:56:50|13313.8|13253.8|13313.8|13253.8|13313.8|13253.8|13313.8|13253.8|0
1622048230000|2021-05-26 16:57:10|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|0
1622048240000|2021-05-26 16:57:20|13278.8|13258.8|13278.8|13258.8|13278.8|13258.8|13278.8|13258.8|0
1622048290000|2021-05-26 16:58:10|13277|13257|13310.3|13250.3|13314.5|13257|13277|13249.5|2
1622048300000|2021-05-26 16:58:20|13307.8|13247.8|13307.8|13247.8|13307.8|13247.8|13307.8|13247.8|1
1622048310000|2021-05-26 16:58:30|13305.3|13245.3|13305.3|13245.3|13305.3|13245.3|13305.3|13245.3|0
1622048350000|2021-05-26 16:59:10|13270.3|13250.3|13270.3|13250.3|13270.3|13250.3|13270.3|13250.3|0
1622048420000|2021-05-26 17:00:20|||||||||1
1622048460000|2021-05-26 17:01:00|||||||||1
1622048480000|2021-05-26 17:01:20|||||||||1
1622048540000|2021-05-26 17:02:20|||||||||2
1622048580000|2021-05-26 17:03:00|||||||||1
1622048600000|2021-05-26 17:03:20|||||||||1
1622048660000|2021-05-26 17:04:20|||||||||1
1622048690000|2021-05-26 17:04:50|||||||||1
1622048700000|2021-05-26 17:05:00|||||||||1
1622049000000|2021-05-26 17:10:00|13289.2|13249.2|13292.8|13252.8|13292.8|13252.8|13289.2|13249.2|2
1622049350000|2021-05-26 17:15:50|||||||||1
1622049450000|2021-05-26 17:17:30|13294.6|13254.6|13296.1|13256.1|13296.1|13256.1|13294.6|13254.6|0
1622049750000|2021-05-26 17:22:30|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|0
1622050520000|2021-05-26 17:35:20|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|0
1622050740000|2021-05-26 17:39:00|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|0
1622052300000|2021-05-26 18:05:00|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|0
1622052820000|2021-05-26 18:13:40|13297|13257|13296.3|13256.3|13297|13257|13296.3|13256.3|0
1622052840000|2021-05-26 18:14:00|||||||||2
1622052850000|2021-05-26 18:14:10|13284.5|13264.5|13283.8|13263.8|13284.5|13264.5|13283.8|13263.8|0
1622052860000|2021-05-26 18:14:20|13282|13262|13281.3|13261.3|13282|13262|13281.3|13261.3|0
1622052950000|2021-05-26 18:15:50|13276.3|13256.3|13276.3|13256.3|13276.3|13256.3|13276.3|13256.3|0
1622053020000|2021-05-26 18:17:00|||||||||1
1622053050000|2021-05-26 18:17:30|13275.6|13255.6|13275.6|13255.6|13275.6|13255.6|13275.6|13255.6|0
1622053140000|2021-05-26 18:19:00|||||||||1
1622053150000|2021-05-26 18:19:10|||||||||1
1622053190000|2021-05-26 18:19:50|13280.9|13260.9|13283.1|13263.1|13283.1|13263.1|13280.9|13260.9|1
1621987200000|2021-05-26 00:00:00|13311.1|13251.1|13268.6|13248.6|13313.6|13253.6|13268.6|13246.8|2
1621987210000|2021-05-26 00:00:10|13266.1|13246.1|13256.1|13236.1|13266.8|13246.1|13256.1|13226.8|0
1621987220000|2021-05-26 00:00:20|13258|13238|13258.6|13238.6|13258.6|13238.6|13258|13238|0
1621987240000|2021-05-26 00:00:40|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1621987720000|2021-05-26 00:08:40|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1621989290000|2021-05-26 00:34:50|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|0
1621990100000|2021-05-26 00:48:20|||||||||1
1621990470000|2021-05-26 00:54:30|||||||||3
1621990740000|2021-05-26 00:59:00|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1621992370000|2021-05-26 01:26:10|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|0
1621994010000|2021-05-26 01:53:30|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|0
1622043440000|2021-05-26 15:37:20|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1622043640000|2021-05-26 15:40:40|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1622043940000|2021-05-26 15:45:40|||||||||7
1622044060000|2021-05-26 15:47:40|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|0
1622044070000|2021-05-26 15:47:50|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1622044270000|2021-05-26 15:51:10|||||||||3
1622044490000|2021-05-26 15:54:50|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|0
1622044720000|2021-05-26 15:58:40|13257.5|13237.5|13256.8|13236.8|13257.5|13237.5|13256.8|13236.8|0
1622044730000|2021-05-26 15:58:50|||||||||10
1622044770000|2021-05-26 15:59:30|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|5
1622044780000|2021-05-26 15:59:40|13269.3|13249.3|13269.3|13249.3|13269.3|13249.3|13269.3|13249.3|0
1622044840000|2021-05-26 16:00:40|13299.7|13239.7|13266.8|13246.8|13299.7|13249|13266.8|13239.7|0
1622044880000|2021-05-26 16:01:20|||||||||1
1622044900000|2021-05-26 16:01:40|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622044910000|2021-05-26 16:01:50|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1622044970000|2021-05-26 16:02:50|13299.7|13239.7|13266.8|13246.8|13299.7|13246.8|13266.8|13239.7|0
1622045030000|2021-05-26 16:03:50|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045040000|2021-05-26 16:04:00|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|13266.8|13246.8|0
1622045100000|2021-05-26 16:05:00|13299.7|13239.7|13266.8|13246.8|13299.7|13246.8|13266.8|13239.7|0
1622045110000|2021-05-26 16:05:10|13265.1|13245.1|13264.3|13244.3|13265.1|13245.1|13264.3|13244.3|0
1622045120000|2021-05-26 16:05:20|13266.1|13246.1|13266.1|13246.1|13266.1|13246.1|13266.1|13246.1|0
1622045140000|2021-05-26 16:05:40|13301.5|13241.5|13270.8|13250.8|13301.5|13250.8|13270.8|13241.5|1
1622045160000|2021-05-26 16:06:00|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045200000|2021-05-26 16:06:40|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045210000|2021-05-26 16:06:50|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045270000|2021-05-26 16:07:50|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045280000|2021-05-26 16:08:00|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|0
1622045290000|2021-05-26 16:08:10|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|0
1622045340000|2021-05-26 16:09:00|13301.5|13241.5|13268.6|13248.6|13301.5|13248.6|13268.6|13241.5|0
1622045400000|2021-05-26 16:10:00|13299.3|13239.3|13299.3|13239.3|13299.3|13239.3|13299.3|13239.3|0
1622045410000|2021-05-26 16:10:10|13270.8|13250.8|13268.6|13248.6|13270.8|13250.8|13268.6|13248.6|1
1622045420000|2021-05-26 16:10:20|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|1
1622045470000|2021-05-26 16:11:10|13299.7|13239.7|13269|13249|13299.7|13249|13269|13239.7|1
1622045490000|2021-05-26 16:11:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045530000|2021-05-26 16:12:10|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045540000|2021-05-26 16:12:20|13298.6|13258.6|13269|13249|13299.7|13258.6|13269|13239.7|0
1622045550000|2021-05-26 16:12:30|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045600000|2021-05-26 16:13:20|13299.7|13239.7|13266.9|13246.9|13299.7|13246.9|13266.9|13239.7|0
1622045660000|2021-05-26 16:14:20|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|13299.7|13239.7|0
1622045670000|2021-05-26 16:14:30|13269|13249|13269|13249|13269|13249|13269|13249|0
1622045680000|2021-05-26 16:14:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045730000|2021-05-26 16:15:30|13297.5|13237.5|13266.9|13246.9|13297.5|13249.1|13266.9|13237.5|0
1622045790000|2021-05-26 16:16:30|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1622045800000|2021-05-26 16:16:40|||||||||1
1622045810000|2021-05-26 16:16:50|13303.3|13243.3|13303.3|13243.3|13303.3|13243.3|13303.3|13243.3|0
1622045860000|2021-05-26 16:17:40|13271.2|13251.2|13271.2|13251.2|13271.2|13251.2|13271.2|13251.2|0
1622045880000|2021-05-26 16:18:00|13269.4|13249.4|13269.4|13249.4|13269.4|13249.4|13269.4|13249.4|0
1622045920000|2021-05-26 16:18:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622045930000|2021-05-26 16:18:50|13259.8|13239.8|13266.9|13246.9|13266.9|13246.9|13259.8|13239.8|4
1622045940000|2021-05-26 16:19:00|13261.6|13241.6|13259.4|13239.4|13261.6|13241.6|13259.4|13239.4|0
1622046000000|2021-05-26 16:20:00|13264.7|13244.7|13266.9|13246.9|13266.9|13246.9|13264.7|13244.7|0
1622046010000|2021-05-26 16:20:10|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046020000|2021-05-26 16:20:20|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|2
1622046030000|2021-05-26 16:20:30|13263.3|13243.3|13261.9|13241.9|13263.3|13243.3|13261.9|13241.9|0
1622046090000|2021-05-26 16:21:30|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046110000|2021-05-26 16:21:50|||||||||1
1622046510000|2021-05-26 16:28:30|13264.8|13244.8|13266.9|13246.9|13266.9|13246.9|13264.8|13244.8|0
1622046520000|2021-05-26 16:28:40|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|0
1622046540000|2021-05-26 16:29:00|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046580000|2021-05-26 16:29:40|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622046590000|2021-05-26 16:29:50|13261.6|13241.6|13259.4|13239.4|13261.6|13241.6|13259.4|13239.4|1
1622046650000|2021-05-26 16:30:50|13264.8|13244.8|13259.4|13239.4|13266.9|13246.9|13259.4|13239.4|0
1622046710000|2021-05-26 16:31:50|13264.8|13244.8|13266.9|13246.9|13266.9|13246.9|13264.8|13244.8|0
1622046720000|2021-05-26 16:32:00|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1622046780000|2021-05-26 16:33:00|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|13266.9|13246.9|0
1622046790000|2021-05-26 16:33:10|13259.8|13239.8|13256.9|13236.9|13259.8|13239.8|13256.9|13236.9|1
1622046810000|2021-05-26 16:33:30|13257|13237|13257|13237|13257|13237|13257|13237|0
1622046850000|2021-05-26 16:34:10|13264.1|13244.1|13259.5|13239.5|13267|13247|13259.5|13239.5|0
1622046910000|2021-05-26 16:35:10|13264.8|13244.8|13257|13237|13267|13247|13257|13237|0
1622047390000|2021-05-26 16:43:10|13264.1|13244.1|13267|13247|13267|13247|13264.1|13244.1|0
1622047400000|2021-05-26 16:43:20|||||||||1
1622047460000|2021-05-26 16:44:20|||||||||2
1622047470000|2021-05-26 16:44:30|13297.6|13237.6|13297.6|13237.6|13297.6|13237.6|13297.6|13237.6|0
1622047480000|2021-05-26 16:44:40|13299.8|13239.8|13286.3|13246.3|13299.8|13246.3|13286.3|13239.8|0
1622047520000|2021-05-26 16:45:20|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047580000|2021-05-26 16:46:20|13265.6|13245.6|13262|13242|13286.3|13246.3|13262|13242|0
1622047640000|2021-05-26 16:47:20|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047650000|2021-05-26 16:47:30|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047710000|2021-05-26 16:48:30|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047720000|2021-05-26 16:48:40|13265.6|13245.6|13262|13242|13265.6|13245.6|13262|13242|0
1622047780000|2021-05-26 16:49:40|13286.3|13246.3|13262.7|13242.7|13286.3|13246.3|13262.7|13242.7|0
1622047800000|2021-05-26 16:50:00|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047840000|2021-05-26 16:50:40|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|13286.3|13246.3|0
1622047850000|2021-05-26 16:50:50|13262|13242|13262|13242|13262|13242|13262|13242|0
1622047910000|2021-05-26 16:51:50|13286.3|13246.3|13265.6|13245.6|13286.3|13246.3|13265.6|13245.6|0
1622047920000|2021-05-26 16:52:00|13262|13242|13263.5|13243.5|13263.5|13243.5|13262|13242|0
1622047940000|2021-05-26 16:52:20|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|0
1622047970000|2021-05-26 16:52:50|13285.9|13245.9|13289.5|13249.5|13289.5|13249.5|13285.9|13245.9|0
1622047980000|2021-05-26 16:53:00|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|13265.2|13245.2|0
1622048020000|2021-05-26 16:53:40|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|0
1622048040000|2021-05-26 16:54:00|13285.9|13245.9|13287.8|13247.8|13289.5|13249.5|13285.9|13245.9|3
1622048070000|2021-05-26 16:54:30|||||||||1
1622048100000|2021-05-26 16:55:00|13267.1|13247.1|13287.8|13247.8|13287.8|13247.8|13267.1|13237.1|4
1622048110000|2021-05-26 16:55:10|13268.9|13248.9|13265.3|13245.3|13268.9|13248.9|13265.3|13245.3|0
1622048170000|2021-05-26 16:56:10|||||||||4
1622048200000|2021-05-26 16:56:40|13304.8|13244.8|13316.3|13256.3|13316.3|13256.3|13304.8|13244.8|7
1622048210000|2021-05-26 16:56:50|13313.8|13253.8|13313.8|13253.8|13313.8|13253.8|13313.8|13253.8|0
1622048230000|2021-05-26 16:57:10|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|0
1622048240000|2021-05-26 16:57:20|13278.8|13258.8|13278.8|13258.8|13278.8|13258.8|13278.8|13258.8|0
1622048290000|2021-05-26 16:58:10|13277|13257|13310.3|13250.3|13314.5|13257|13277|13249.5|2
1622048300000|2021-05-26 16:58:20|13307.8|13247.8|13307.8|13247.8|13307.8|13247.8|13307.8|13247.8|1
1622048310000|2021-05-26 16:58:30|13305.3|13245.3|13305.3|13245.3|13305.3|13245.3|13305.3|13245.3|0
1622048350000|2021-05-26 16:59:10|13270.3|13250.3|13270.3|13250.3|13270.3|13250.3|13270.3|13250.3|0
1622048420000|2021-05-26 17:00:20|||||||||1
1622048460000|2021-05-26 17:01:00|||||||||1
1622048480000|2021-05-26 17:01:20|||||||||1
1622048540000|2021-05-26 17:02:20|||||||||2
1622048580000|2021-05-26 17:03:00|||||||||1
1622048600000|2021-05-26 17:03:20|||||||||1
1622048660000|2021-05-26 17:04:20|||||||||1
1622048690000|2021-05-26 17:04:50|||||||||1
1622048700000|2021-05-26 17:05:00|||||||||1
1622049000000|2021-05-26 17:10:00|13289.2|13249.2|13292.8|13252.8|13292.8|13252.8|13289.2|13249.2|2
1622049350000|2021-05-26 17:15:50|||||||||1
1622049450000|2021-05-26 17:17:30|13294.6|13254.6|13296.1|13256.1|13296.1|13256.1|13294.6|13254.6|0
1622049750000|2021-05-26 17:22:30|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|0
1622050520000|2021-05-26 17:35:20|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|0
1622050740000|2021-05-26 17:39:00|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|0
1622052300000|2021-05-26 18:05:00|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|0
1622052820000|2021-05-26 18:13:40|13297|13257|13296.3|13256.3|13297|13257|13296.3|13256.3|0
1622052840000|2021-05-26 18:14:00|||||||||2
1622052850000|2021-05-26 18:14:10|13284.5|13264.5|13283.8|13263.8|13284.5|13264.5|13283.8|13263.8|0
1622052860000|2021-05-26 18:14:20|13282|13262|13281.3|13261.3|13282|13262|13281.3|13261.3|0
1622052950000|2021-05-26 18:15:50|13276.3|13256.3|13276.3|13256.3|13276.3|13256.3|13276.3|13256.3|0
1622053020000|2021-05-26 18:17:00|||||||||1
1622053050000|2021-05-26 18:17:30|13275.6|13255.6|13275.6|13255.6|13275.6|13255.6|13275.6|13255.6|0
1622053140000|2021-05-26 18:19:00|||||||||1
1622053150000|2021-05-26 18:19:10|||||||||1
1622053190000|2021-05-26 18:19:50|13280.9|13260.9|13283.1|13263.1|13283.1|13263.1|13280.9|13260.9|1
1622073600000|2021-05-27 00:00:00|13307.2|13267.2|13307.2|13267.2|13307.2|13267.2|13307.2|13267.2|0
1622073680000|2021-05-27 00:01:20|13304.7|13264.7|13304.7|13264.7|13304.7|13264.7|13304.7|13264.7|0
1622075070000|2021-05-27 00:24:30|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|0
1622076690000|2021-05-27 00:51:30|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|0
1622078310000|2021-05-27 01:18:30|13305|13265|13305|13265|13305|13265|13305|13265|0
1622079930000|2021-05-27 01:45:30|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|0
1622073600000|2021-05-27 00:00:00|13307.2|13267.2|13307.2|13267.2|13307.2|13267.2|13307.2|13267.2|0
1622073680000|2021-05-27 00:01:20|13304.7|13264.7|13304.7|13264.7|13304.7|13264.7|13304.7|13264.7|0
1622075070000|2021-05-27 00:24:30|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|0
1622076690000|2021-05-27 00:51:30|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|0
1622078310000|2021-05-27 01:18:30|13305|13265|13305|13265|13305|13265|13305|13265|0
1622079930000|2021-05-27 01:45:30|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|0
1622122200000|2021-05-27 13:30:00|13307.7|13267.7|13305.2|13265.2|13307.7|13267.7|13305.2|13265.2|1
1622122210000|2021-05-27 13:30:10|13305.9|13265.9|13303.4|13263.4|13305.9|13265.9|13303.4|13263.4|1
1622122230000|2021-05-27 13:30:30|13305.2|13265.2|13305.2|13265.2|13305.2|13265.2|13305.2|13265.2|0
1622122250000|2021-05-27 13:30:50|||||||||1
1622122260000|2021-05-27 13:31:00|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|13305.9|13265.9|0
1622122270000|2021-05-27 13:31:10|13307.7|13267.7|13307.7|13267.7|13307.7|13267.7|13307.7|13267.7|0
1622122360000|2021-05-27 13:32:40|13292.7|13272.7|13292.7|13272.7|13292.7|13272.7|13292.7|13272.7|0
1622122400000|2021-05-27 13:33:20|||||||||3
1622122460000|2021-05-27 13:34:20|13307.7|13267.7|13307.7|13267.7|13307.7|13267.7|13307.7|13267.7|3
1622122470000|2021-05-27 13:34:30|13300.2|13280.2|13302.7|13282.7|13302.7|13282.7|13300.2|13280.2|0
1622122610000|2021-05-27 13:36:50|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|13303.5|13283.5|1
1622122620000|2021-05-27 13:37:00|13306|13286|13325.2|13285.2|13325.2|13290|13306|13285.2|1
1622122640000|2021-05-27 13:37:20|||||||||2
1622122650000|2021-05-27 13:37:30|13342.7|13282.7|13342.7|13282.7|13342.7|13282.7|13342.7|13282.7|3
1622122750000|2021-05-27 13:39:10|13340.2|13280.2|13330.2|13290.2|13342.7|13290.2|13330.2|13280.2|1
1622122760000|2021-05-27 13:39:20|13328.5|13288.5|13327.7|13287.7|13328.5|13288.5|13327.7|13287.7|0
1622122880000|2021-05-27 13:41:20|13329.4|13289.4|13330.2|13290.2|13330.2|13290.2|13329.4|13289.4|0
1622122890000|2021-05-27 13:41:30|13332.7|13292.7|13332.7|13292.7|13332.7|13292.7|13332.7|13292.7|0
1622122900000|2021-05-27 13:41:40|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|0
1622122910000|2021-05-27 13:41:50|13331.9|13291.9|13330.2|13290.2|13335.8|13295.8|13330.2|13290.2|0
1622122970000|2021-05-27 13:42:50|13331.8|13291.8|13335.2|13295.2|13335.2|13295.2|13331.8|13291.8|0
1622123030000|2021-05-27 13:43:50|13289.3|13269.3|13289.3|13269.3|13289.3|13269.3|13289.3|13269.3|3
1622123040000|2021-05-27 13:44:00|13311.8|13271.8|13311.8|13271.8|13311.8|13271.8|13311.8|13271.8|1
1622123090000|2021-05-27 13:44:50|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|0
1622123100000|2021-05-27 13:45:00|13313.5|13293.5|13315.2|13295.2|13315.2|13295.2|13313.5|13293.5|0
1622123110000|2021-05-27 13:45:10|13325.2|13305.2|13327.7|13307.7|13327.7|13307.7|13325.2|13305.2|0
1622123120000|2021-05-27 13:45:20|13331.8|13271.8|13334.3|13274.3|13334.3|13274.3|13331.8|13271.8|1
1622123150000|2021-05-27 13:45:50|13326|13286|13326|13286|13326|13286|13326|13286|0
1622123170000|2021-05-27 13:46:10|13341|13281|13341|13281|13341|13281|13341|13281|0
1622123180000|2021-05-27 13:46:20|13342.7|13282.7|13330.2|13290.2|13342.7|13290.2|13330.2|13282.7|0
1622123260000|2021-05-27 13:47:40|13328.5|13288.5|13328.5|13288.5|13328.5|13288.5|13328.5|13288.5|0
1622123340000|2021-05-27 13:49:00|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|0
1622123390000|2021-05-27 13:49:50|13342|13282|13342.7|13282.7|13342.7|13282.7|13342|13282|2
1622123470000|2021-05-27 13:51:10|13335.2|13295.2|13335.2|13295.2|13335.2|13295.2|13335.2|13295.2|1
1622123480000|2021-05-27 13:51:20|13337.7|13297.7|13337.7|13297.7|13337.7|13297.7|13337.7|13297.7|0
1622123490000|2021-05-27 13:51:30|13360.2|13300.2|13360.2|13300.2|13360.2|13300.2|13360.2|13300.2|8
1622123500000|2021-05-27 13:51:40|13362|13302|13360.2|13320.2|13365.2|13320.2|13357.7|13297.7|0
1622123510000|2021-05-27 13:51:50|13357.1|13300.2|13358.9|13318.9|13374.5|13324.5|13357.1|13298.5|1
1622123520000|2021-05-27 13:52:00|13365.2|13325.2|13360.2|13300.2|13365.2|13325.2|13358.5|13298.5|0
1622123530000|2021-05-27 13:52:10|13365.8|13305.8|13367|13307|13367.7|13307.7|13362.7|13302.7|1
1622123540000|2021-05-27 13:52:20|13370.2|13310.2|13372.7|13312.7|13372.7|13312.7|13370.2|13310.2|0
1622123610000|2021-05-27 13:53:30|13372.8|13312.8|13372.8|13312.8|13372.8|13312.8|13372.8|13312.8|0
1622123650000|2021-05-27 13:54:10|13371|13311|13372.8|13312.8|13372.8|13312.8|13370.3|13310.3|0
1622123680000|2021-05-27 13:54:40|13372|13312|13370.3|13310.3|13372|13312|13370.3|13310.3|1
1622123690000|2021-05-27 13:54:50|13367.8|13307.8|13367.8|13307.8|13367.8|13307.8|13367.8|13307.8|0
1622123710000|2021-05-27 13:55:10|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|0
1622123760000|2021-05-27 13:56:00|||||||||2
1622123840000|2021-05-27 13:57:20|13370.7|13310.7|13370.3|13310.3|13370.7|13342.8|13362.8|13310.3|2
1622123850000|2021-05-27 13:57:30|13372|13312|13372.8|13312.8|13372.8|13312.8|13372|13312|0
1622123860000|2021-05-27 13:57:40|13382.8|13322.8|13402.8|13342.8|13402.8|13342.8|13382.8|13322.8|8
1622123870000|2021-05-27 13:57:50|13390.3|13330.3|13397.8|13337.8|13402.8|13342.8|13390.3|13330.3|1
1622123880000|2021-05-27 13:58:00|13402.8|13342.8|13400.3|13340.3|13402.8|13342.8|13400.3|13340.3|0
1622124050000|2021-05-27 14:00:50|||||||||1
1622124060000|2021-05-27 14:01:00|13402.8|13342.8|13400.3|13340.3|13402.8|13342.8|13400.3|13340.3|0
1622124250000|2021-05-27 14:04:10|13394.3|13354.3|13409.3|13349.3|13409.3|13355.9|13394.3|13349.3|2
1622124300000|2021-05-27 14:05:00|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|0
1622124310000|2021-05-27 14:05:10|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|1
1622124320000|2021-05-27 14:05:20|13406.8|13346.8|13406.8|13346.8|13406.8|13346.8|13406.8|13346.8|0
1622124330000|2021-05-27 14:05:30|13394.3|13354.3|13394.3|13354.3|13394.3|13354.3|13394.3|13354.3|0
1622124340000|2021-05-27 14:05:40|13398.1|13378.1|13394.3|13354.3|13398.1|13378.1|13394.3|13354.3|2
1622124380000|2021-05-27 14:06:20|13396.1|13356.1|13396.1|13356.1|13396.1|13356.1|13396.1|13356.1|0
1622124400000|2021-05-27 14:06:40|13391.3|13371.3|13392|13372|13392|13372|13391.3|13371.3|0
1622124440000|2021-05-27 14:07:20|13388.6|13368.6|13387|13367|13388.6|13368.6|13387|13367|0
1622124450000|2021-05-27 14:07:30|||||||||1
1622124460000|2021-05-27 14:07:40|13389.5|13369.5|13392|13372|13392|13372|13387|13367|3
1622124520000|2021-05-27 14:08:40|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|0
1622124540000|2021-05-27 14:09:00|13387.8|13367.8|13387|13367|13387.8|13367.8|13387|13367|0
1622124590000|2021-05-27 14:09:50|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|2
1622124650000|2021-05-27 14:10:50|13373.6|13353.6|13373.6|13353.6|13373.6|13353.6|13373.6|13353.6|0
1622124690000|2021-05-27 14:11:30|13371.1|13351.1|13369.4|13349.4|13371.1|13351.1|13369.4|13349.4|1
1622124810000|2021-05-27 14:13:30|13367.6|13347.6|13389.4|13349.4|13389.4|13349.4|13367.6|13347.6|5
1622124840000|2021-05-27 14:14:00|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|0
1622124880000|2021-05-27 14:14:40|13389.4|13349.4|13389.4|13349.4|13389.4|13349.4|13389.4|13349.4|0
1622125220000|2021-05-27 14:20:20|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|13389.4|13349.4|0
1622125230000|2021-05-27 14:20:30|13389.4|13349.4|13389.4|13349.4|13389.4|13349.4|13389.4|13349.4|0
1622125390000|2021-05-27 14:23:10|13387.7|13347.7|13386.9|13346.9|13387.7|13347.7|13386.9|13346.9|0
1622125410000|2021-05-27 14:23:30|13383.5|13343.5|13381|13341|13383.5|13343.5|13381|13341|2
1622125420000|2021-05-27 14:23:40|13378.5|13338.5|13378.5|13338.5|13378.5|13338.5|13378.5|13338.5|0
1622125460000|2021-05-27 14:24:20|13366.7|13346.7|13366|13346|13366.7|13346.7|13366|13346|0
1622125540000|2021-05-27 14:25:40|13364.2|13344.2|13363.5|13343.5|13364.2|13344.2|13363.5|13343.5|0
1622125640000|2021-05-27 14:27:20|||||||||1
1622125710000|2021-05-27 14:28:30|13365.2|13345.2|13363.5|13343.5|13365.2|13345.2|13363.5|13343.5|0
1622125740000|2021-05-27 14:29:00|13361|13341|13361|13341|13361|13341|13361|13341|0
1622126180000|2021-05-27 14:36:20|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|1
1622126190000|2021-05-27 14:36:30|13361|13341|13361|13341|13361|13341|13361|13341|0
1622126420000|2021-05-27 14:40:20|13358.5|13338.5|13358.5|13338.5|13358.5|13338.5|13358.5|13338.5|0
1622126510000|2021-05-27 14:41:50|13345.6|13325.6|13345.6|13325.6|13345.6|13325.6|13345.6|13325.6|2
1622126520000|2021-05-27 14:42:00|13342.2|13322.2|13309.1|13289.1|13342.2|13322.2|13309.1|13289.1|9
1622126530000|2021-05-27 14:42:10|13307.3|13287.3|13307.3|13287.3|13307.3|13287.3|13307.3|13287.3|0
1622126540000|2021-05-27 14:42:20|13310.4|13290.4|13310.4|13290.4|13310.4|13290.4|13310.4|13290.4|0
1622126560000|2021-05-27 14:42:40|13300.1|13280.1|13295.3|13275.3|13300.1|13280.1|13295.3|13275.3|4
1622126570000|2021-05-27 14:42:50|13294.5|13274.5|13294.5|13274.5|13294.5|13274.5|13294.5|13274.5|0
1622126580000|2021-05-27 14:43:00|13290.6|13270.6|13288.3|13268.3|13290.6|13270.6|13288.3|13268.3|0
1622126590000|2021-05-27 14:43:10|13286|13266|13283.9|13263.9|13286|13266|13279.2|13259.2|6
1622126600000|2021-05-27 14:43:20|||||||||2
1622126640000|2021-05-27 14:44:00|13324.6|13264.6|13310.6|13270.6|13324.6|13270.6|13310.6|13264.6|2
1622126660000|2021-05-27 14:44:20|13305.6|13285.6|13308.1|13288.1|13308.1|13288.1|13305.6|13285.6|0
1622126670000|2021-05-27 14:44:30|13305.6|13285.6|13306.4|13286.4|13306.4|13286.4|13303.9|13283.9|0
1622126900000|2021-05-27 14:48:20|13308.1|13288.1|13308.9|13288.9|13308.9|13288.9|13308.1|13288.1|0
1622126930000|2021-05-27 14:48:50|||||||||4
1622126940000|2021-05-27 14:49:00|13336.7|13296.7|13336.7|13296.7|13336.7|13296.7|13336.7|13296.7|2
1622126950000|2021-05-27 14:49:10|13341.4|13301.4|13341.4|13301.4|13341.4|13301.4|13341.4|13301.4|4
1622127030000|2021-05-27 14:50:30|13329.7|13309.7|13329.7|13309.7|13329.7|13309.7|13328.9|13308.9|0
1622127040000|2021-05-27 14:50:40|13328.9|13308.9|13328.9|13308.9|13328.9|13308.9|13328.9|13308.9|0
1622127080000|2021-05-27 14:51:20|13330.6|13310.6|13331.4|13311.4|13331.4|13311.4|13330.6|13310.6|0
1622127090000|2021-05-27 14:51:30|13329.7|13309.7|13323.9|13303.9|13329.7|13309.7|13323.9|13303.9|0
1622127260000|2021-05-27 14:54:20|||||||||2
1622127270000|2021-05-27 14:54:30|||||||||3
1622127310000|2021-05-27 14:55:10|13324.7|13304.7|13324.7|13304.7|13324.7|13304.7|13324.7|13304.7|0
1622127590000|2021-05-27 14:59:50|13326.4|13306.4|13374.7|13314.7|13374.7|13314.7|13326.4|13306.4|7
1622127600000|2021-05-27 15:00:00|13377.2|13317.2|13344.7|13324.7|13379.7|13324.7|13342.4|13307.2|0
1622127810000|2021-05-27 15:03:30|13347.2|13327.2|13347.2|13327.2|13347.2|13327.2|13347.2|13327.2|0
1622127960000|2021-05-27 15:06:00|13344.7|13284.7|13344.7|13284.7|13344.7|13284.7|13344.7|13284.7|3
1622127970000|2021-05-27 15:06:10|13322.2|13282.2|13324.7|13284.7|13324.7|13284.7|13322.2|13282.2|0
1622127980000|2021-05-27 15:06:20|13316.5|13296.5|13317.2|13297.2|13317.2|13297.2|13316.5|13296.5|0
1622127990000|2021-05-27 15:06:30|13325.5|13285.5|13325.5|13285.5|13325.5|13285.5|13325.5|13285.5|0
1622128000000|2021-05-27 15:06:40|13313|13293|13304.7|13284.7|13313|13293|13304.7|13284.7|0
1622128080000|2021-05-27 15:08:00|13304.8|13284.8|13304.8|13284.8|13304.8|13284.8|13304.8|13284.8|0
1622128160000|2021-05-27 15:09:20|13302.3|13282.3|13302.3|13282.3|13302.3|13282.3|13302.3|13282.3|0
1622128180000|2021-05-27 15:09:40|||||||||3
1622128200000|2021-05-27 15:10:00|||||||||4
1622128210000|2021-05-27 15:10:10|13362.3|13302.3|13361.5|13301.5|13362.3|13302.3|13359.8|13299.8|3
1622128220000|2021-05-27 15:10:20|13359.8|13299.8|13357.3|13297.3|13359.8|13299.8|13357.3|13297.3|0
1622128270000|2021-05-27 15:11:10|13359|13299|13334.8|13294.8|13359.8|13299.8|13334.8|13294.8|0
1622128290000|2021-05-27 15:11:30|13334|13294|13334|13294|13334|13294|13334|13294|0
1622128400000|2021-05-27 15:13:20|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|0
1622128410000|2021-05-27 15:13:30|13326.5|13306.5|13326.5|13306.5|13326.5|13306.5|13326.5|13306.5|0
1622128440000|2021-05-27 15:14:00|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|0
1622128730000|2021-05-27 15:18:50|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|0
1622128750000|2021-05-27 15:19:10|13332.3|13312.3|13332.3|13312.3|13332.3|13312.3|13332.3|13312.3|0
1622128820000|2021-05-27 15:20:20|13334|13314|13334.8|13314.8|13334.8|13314.8|13334|13314|0
1622128830000|2021-05-27 15:20:30|13332.3|13312.3|13332.3|13312.3|13332.3|13312.3|13332.3|13312.3|1
1622129640000|2021-05-27 15:34:00|13332|13292|13327.3|13287.3|13332|13292|13327.3|13287.3|2
1622129680000|2021-05-27 15:34:40|13322.3|13282.3|13322.3|13282.3|13322.3|13282.3|13322.3|13282.3|0
1622129710000|2021-05-27 15:35:10|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1622129960000|2021-05-27 15:39:20|||||||||1
1622130390000|2021-05-27 15:46:30|13323.2|13283.2|13323.2|13283.2|13323.2|13283.2|13323.2|13283.2|0
1622130410000|2021-05-27 15:46:50|13321.4|13281.4|13320.7|13280.7|13321.4|13281.4|13320.7|13280.7|0
1622130500000|2021-05-27 15:48:20|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|0
1622130510000|2021-05-27 15:48:30|13328.8|13308.8|13320.7|13280.7|13328.8|13308.8|13320.7|13280.7|1
1622130520000|2021-05-27 15:48:40|13303.8|13283.8|13320.7|13280.7|13320.7|13283.8|13303.8|13280.7|1
1622130530000|2021-05-27 15:48:50|||||||||1
1622130560000|2021-05-27 15:49:20|13326.9|13286.9|13325.7|13285.7|13352.4|13292.4|13325.7|13285.7|6
1622130620000|2021-05-27 15:50:20|13327.4|13287.4|13327.4|13287.4|13327.4|13287.4|13327.4|13287.4|0
1622130630000|2021-05-27 15:50:30|13325.7|13285.7|13323.2|13283.2|13325.7|13285.7|13323.2|13283.2|0
1622130670000|2021-05-27 15:51:10|||||||||1
1622130690000|2021-05-27 15:51:30|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|0
1622130700000|2021-05-27 15:51:40|13351.6|13291.6|13351.6|13291.6|13351.6|13291.6|13351.6|13291.6|3
1622130710000|2021-05-27 15:51:50|13327.4|13287.4|13327.4|13287.4|13327.4|13287.4|13327.4|13287.4|0
1622130800000|2021-05-27 15:53:20|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|0
1622130820000|2021-05-27 15:53:40|13330.2|13310.2|13328.2|13288.2|13330.2|13310.2|13328.2|13288.2|1
1622130880000|2021-05-27 15:54:40|13326.6|13286.6|13326.6|13286.6|13326.6|13286.6|13326.6|13286.6|0
1622130980000|2021-05-27 15:56:20||13306.6||13306.6||13306.6||13306.6|0
1622131000000|2021-05-27 15:56:40|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|0
1622131030000|2021-05-27 15:57:10|13320.1|13300.1|13313.2|13293.2|13320.1|13300.1|13313.2|13293.2|1
1622131150000|2021-05-27 15:59:10|13289.8|13269.8|13289.8|13269.8|13289.8|13269.8|13289.8|13269.8|7
1622131170000|2021-05-27 15:59:30|||||||||5
1622131180000|2021-05-27 15:59:40|||||||||13
1622131190000|2021-05-27 15:59:50|13287.3|13267.3|13289.8|13269.8|13289.8|13269.8|13287.3|13267.3|5
1622131210000|2021-05-27 16:00:10|||||||||4
1622131220000|2021-05-27 16:00:20|13292.3|13272.3|13320.7|13280.7|13324.2|13284.2|13292.3|13272.3|7
1622131230000|2021-05-27 16:00:30|13321.5|13281.5|13321.5|13281.5|13321.5|13281.5|13321.5|13281.5|0
1622131270000|2021-05-27 16:01:10|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|13319.9|13279.9|0
1622131350000|2021-05-27 16:02:30|13320|13280|13320|13280|13320|13280|13320|13280|0
1622131370000|2021-05-27 16:02:50|13306.5|13286.5|13304|13284|13306.5|13286.5|13304|13284|0
1622131380000|2021-05-27 16:03:00|13302.3|13282.3|13299|13279|13302.3|13282.3|13299|13279|0
1622131400000|2021-05-27 16:03:20|13301.3|13281.3|13320|13280|13320|13281.3|13301.3|13280|1
1622131410000|2021-05-27 16:03:30|13311.7|13291.7|13311.7|13291.7|13320|13299.2|13310|13280|0
1622131580000|2021-05-27 16:06:20|13320|13280|13320|13280|13320|13280|13320|13280|0
1622131890000|2021-05-27 16:11:30|13318.4|13278.4|13318.4|13278.4|13318.4|13278.4|13318.4|13278.4|0
1622132000000|2021-05-27 16:13:20|13311.9|13291.9|13312.7|13292.7|13312.7|13292.7|13311.9|13291.9|0
1622132110000|2021-05-27 16:15:10|13311.1|13291.1|13317.7|13277.7|13317.7|13291.1|13311.1|13277.7|2
1622132230000|2021-05-27 16:17:10|13320.8|13280.8|13320.8|13280.8|13320.8|13280.8|13320.8|13280.8|1
1622132620000|2021-05-27 16:23:40|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|0
1622132850000|2021-05-27 16:27:30|||||||||1
1622132960000|2021-05-27 16:29:20|13314.9|13274.9|13314.9|13274.9|13314.9|13274.9|13314.9|13274.9|3
1622132990000|2021-05-27 16:29:50|13309.9|13269.9|13309.9|13269.9|13309.9|13269.9|13309.9|13269.9|1
1622133170000|2021-05-27 16:32:50|||||||||5
1622133340000|2021-05-27 16:35:40|||||||||1
1622133350000|2021-05-27 16:35:50|13308.4|13268.4|13308.4|13268.4|13308.4|13268.4|13308.4|13268.4|0
1622133380000|2021-05-27 16:36:20|13301.8|13281.8|13301.8|13281.8|13301.8|13281.8|13301.8|13281.8|0
1622133390000|2021-05-27 16:36:30|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|0
1622133660000|2021-05-27 16:41:00|13301.7|13281.7|13297.8|13277.8|13301.7|13281.7|13297.8|13277.8|0
1622133710000|2021-05-27 16:41:50|||||||||1
1622134050000|2021-05-27 16:47:30|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|0
1622134200000|2021-05-27 16:50:00|13305.9|13285.9|13305.9|13285.9|13305.9|13285.9|13305.9|13285.9|0
1622134220000|2021-05-27 16:50:20|13309|13289|13313.4|13293.4|13315.9|13295.9|13309|13289|5
1622134570000|2021-05-27 16:56:10|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|0
1622134650000|2021-05-27 16:57:30|13310.8|13290.8|13310.8|13290.8|13310.8|13290.8|13310.8|13290.8|0
1622134720000|2021-05-27 16:58:40|13308.3|13288.3|13305.9|13285.9|13308.3|13288.3|13305.9|13285.9|0
1622134780000|2021-05-27 16:59:40|||||||||2
1622134840000|2021-05-27 17:00:40|||||||||1
1622134900000|2021-05-27 17:01:40|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|2
1622134910000|2021-05-27 17:01:50|13304.4|13284.4|13305.9|13285.9|13305.9|13285.9|13304.4|13284.4|0
1622134930000|2021-05-27 17:02:10|13306|13286|13306|13286|13306|13286|13306|13286|0
1622135170000|2021-05-27 17:06:10|13301|13281|13301|13281|13301|13281|13301|13281|1
1622135420000|2021-05-27 17:10:20|13304.4|13284.4|13306|13286|13306|13286|13304.4|13284.4|0
1622135540000|2021-05-27 17:12:20|13301.3|13281.3|13297.1|13277.1|13301.3|13281.3|13297.1|13277.1|5
1622135560000|2021-05-27 17:12:40|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|0
1622135570000|2021-05-27 17:12:50|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|13297.1|13277.1|0
1622135710000|2021-05-27 17:15:10|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|0
1622135790000|2021-05-27 17:16:30|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|0
1622135800000|2021-05-27 17:16:40|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|1
1622135960000|2021-05-27 17:19:20|||||||||1
1622136400000|2021-05-27 17:26:40|||||||||1
1622136450000|2021-05-27 17:27:30|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|0
1622136790000|2021-05-27 17:33:10|13297.9|13277.9|13297.9|13277.9|13297.9|13277.9|13297.9|13277.9|1
1622136930000|2021-05-27 17:35:30|13301.9|13281.9|13301.9|13281.9|13301.9|13281.9|13301.9|13281.9|0
1622136940000|2021-05-27 17:35:40|13305|13285|13321.9|13281.9|13321.9|13285|13305|13281.9|3
1622136950000|2021-05-27 17:35:50|13313.6|13293.6|13313.6|13293.6|13313.6|13293.6|13313.6|13293.6|0
1622138100000|2021-05-27 17:55:00|13317.1|13297.1|13317.1|13297.1|13317.1|13297.1|13317.1|13297.1|0
1622138110000|2021-05-27 17:55:10|13318.6|13298.6|13318.6|13298.6|13318.6|13298.6|13318.6|13298.6|0
1622138120000|2021-05-27 17:55:20|13320.4|13300.4|13321.1|13301.1|13321.1|13301.1|13320.4|13300.4|1
1622138160000|2021-05-27 17:56:00|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|0
1622138290000|2021-05-27 17:58:10|||||||||1
1622138470000|2021-05-27 18:01:10|13313.3|13293.3|13303|13283|13313.3|13293.3|13303|13283|1
1622138480000|2021-05-27 18:01:20|13313.7|13293.7|13313.7|13293.7|13313.7|13293.7|13313.7|13293.7|0
1622138530000|2021-05-27 18:02:10|13318.8|13298.8|13321.2|13301.2|13321.2|13301.2|13318.8|13298.8|0
1622138640000|2021-05-27 18:04:00|13314.9|13294.9|13320.4|13300.4|13320.4|13300.4|13314.9|13294.9|5
1622138670000|2021-05-27 18:04:30|||||||||1
1622138770000|2021-05-27 18:06:10|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|0
1622138860000|2021-05-27 18:07:40|13323.7|13303.7|13322|13302|13323.7|13303.7|13322|13302|2
1622138870000|2021-05-27 18:07:50|13321.2|13301.2|13321.2|13301.2|13322|13302|13321.2|13301.2|2
1622138880000|2021-05-27 18:08:00|13322|13302|13321.2|13301.2|13322|13302|13321.2|13301.2|1
1622138890000|2021-05-27 18:08:10|13322|13302|13321.2|13301.2|13322|13302|13321.2|13301.2|1
1622138930000|2021-05-27 18:08:50|13318.7|13298.7|13318.7|13298.7|13318.7|13298.7|13318.7|13298.7|3
1622138940000|2021-05-27 18:09:00|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|1
1622138960000|2021-05-27 18:09:20|13322|13302|13321.2|13301.2|13322|13302|13321.2|13301.2|2
1622138990000|2021-05-27 18:09:50|13323.7|13303.7|13323.7|13303.7|13323.7|13303.7|13323.7|13303.7|2
1622139000000|2021-05-27 18:10:00|13326.2|13306.2|13323.7|13303.7|13326.2|13306.2|13323.7|13303.7|1
1622139170000|2021-05-27 18:12:50|||||||||1
1622139190000|2021-05-27 18:13:10|13325.3|13305.3|13328.7|13308.7|13328.7|13308.7|13325.3|13305.3|1
1622139240000|2021-05-27 18:14:00|13346.4|13306.4|13344.6|13304.6|13346.4|13306.4|13344.6|13304.6|1
1622139270000|2021-05-27 18:14:30|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|1
1622139280000|2021-05-27 18:14:40|13338.9|13298.9|13318.9|13298.9|13338.9|13303.9|13318.9|13298.9|0
1622139290000|2021-05-27 18:14:50|13320.4|13300.4|13320.4|13300.4|13320.4|13300.4|13320.4|13300.4|1
1622139300000|2021-05-27 18:15:00|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|1
1622139310000|2021-05-27 18:15:10|13325.6|13305.6|13326.4|13306.4|13326.4|13306.4|13325.6|13305.6|0
1622139350000|2021-05-27 18:15:50|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|0
1622139370000|2021-05-27 18:16:10|13322.2|13302.2|13322.2|13302.2|13322.2|13302.2|13322.2|13302.2|0
1622139390000|2021-05-27 18:16:30|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|13323.9|13303.9|1
1622139400000|2021-05-27 18:16:40|13322.3|13302.3|13328.9|13288.9|13328.9|13302.3|13322.3|13288.9|1
1622139420000|2021-05-27 18:17:00|13310.3|13290.3|13310.3|13290.3|13310.3|13290.3|13310.3|13290.3|0
1622139430000|2021-05-27 18:17:10|13307.9|13287.9|13307.9|13287.9|13307.9|13287.9|13307.9|13287.9|0
1622139440000|2021-05-27 18:17:20|13306.2|13286.2|13306.2|13286.2|13306.2|13286.2|13306.2|13286.2|1
1622139450000|2021-05-27 18:17:30|13304.5|13284.5|13302|13282|13304.5|13284.5|13302|13282|1
1622139480000|2021-05-27 18:18:00|13303.7|13283.7|13303.7|13283.7|13303.7|13283.7|13303.7|13283.7|1
1622139490000|2021-05-27 18:18:10|13327.2|13287.2|13313.7|13293.7|13327.2|13293.7|13313.7|13287.2|0
1622139510000|2021-05-27 18:18:30|13312.9|13292.9|13312.9|13292.9|13312.9|13292.9|13312.9|13292.9|0
1622139520000|2021-05-27 18:18:40|13313|13293|13313|13293|13313|13293|13313|13293|0
1622139580000|2021-05-27 18:19:40|13311.2|13291.2|13311.2|13291.2|13311.2|13291.2|13311.2|13291.2|0
1622139590000|2021-05-27 18:19:50|13308.7|13288.7|13308.7|13288.7|13308.7|13288.7|13308.7|13288.7|0
1622160000000|2021-05-28 00:00:00|13356.6|13296.6|13356.6|13296.6|13356.6|13296.6|13356.6|13296.6|0
1622160120000|2021-05-28 00:02:00|13350|13310|13350|13310|13350|13310|13350|13310|0
1622160270000|2021-05-28 00:04:30|13352.5|13312.5|13352.5|13312.5|13352.5|13312.5|13352.5|13312.5|0
1622160280000|2021-05-28 00:04:40|13351.7|13311.7|13351.7|13311.7|13351.7|13311.7|13351.7|13311.7|0
1622160320000|2021-05-28 00:05:20|13349.2|13309.2|13349.2|13309.2|13349.2|13309.2|13349.2|13309.2|0
1622160760000|2021-05-28 00:12:40|13351|13311|13350|13310|13351.7|13311.7|13350|13310|0
1622160780000|2021-05-28 00:13:00|13349.3|13309.3|13349.3|13309.3|13349.3|13309.3|13349.3|13309.3|0
1622161850000|2021-05-28 00:30:50|13341.9|13301.9|13353.5|13293.5|13353.5|13308.4|13324.4|13293.5|0
1622162410000|2021-05-28 00:40:10|13353.6|13293.6|13353.6|13293.6|13353.6|13293.6|13353.6|13293.6|0
1622164060000|2021-05-28 01:07:40|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|0
1622165710000|2021-05-28 01:35:10|13353.8|13293.8|13353.8|13293.8|13353.8|13293.8|13353.8|13293.8|0
1622208600000|2021-05-28 13:30:00|13344.7|13304.7|13344.7|13284.7|13346.3|13304.7|13344.7|13284.7|3
1622208610000|2021-05-28 13:30:10|13346.3|13286.3|13344.7|13284.7|13346.3|13286.3|13344.7|13284.7|3
1622208620000|2021-05-28 13:30:20|13343.8|13283.8|13339.7|13279.7|13343.8|13283.8|13339.7|13279.7|0
1622208630000|2021-05-28 13:30:30|13338.8|13278.8|13337.2|13277.2|13338.8|13278.8|13337.2|13277.2|1
1622208640000|2021-05-28 13:30:40|13334.7|13274.7|13334.7|13274.7|13334.7|13274.7|13334.7|13274.7|1
1622208650000|2021-05-28 13:30:50|13333.8|13273.8|13322.2|13282.2|13333.8|13282.2|13322.2|13273.8|0
1622208710000|2021-05-28 13:31:50|13321.3|13281.3|13319.7|13279.7|13321.3|13281.3|13319.7|13279.7|0
1622209090000|2021-05-28 13:38:10|13318.9|13278.9|13317.2|13277.2|13318.9|13278.9|13317.2|13277.2|0
1622209140000|2021-05-28 13:39:00|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|13315.5|13275.5|0
1622209150000|2021-05-28 13:39:10|13314.7|13274.7|13314.7|13274.7|13314.7|13274.7|13314.7|13274.7|0
1622209210000|2021-05-28 13:40:10|13312.2|13272.2|13297.2|13277.2|13312.2|13277.2|13297.2|13272.2|0
1622209220000|2021-05-28 13:40:20|13296.4|13276.4|13294.7|13274.7|13296.4|13276.4|13294.7|13274.7|2
1622209260000|2021-05-28 13:41:00|13293.9|13273.9|13292.2|13272.2|13293.9|13273.9|13292.2|13272.2|0
1622209270000|2021-05-28 13:41:10|13293|13273|13294.7|13274.7|13294.7|13274.7|13293|13273|1
1622209320000|2021-05-28 13:42:00|13296.4|13276.4|13297.2|13277.2|13297.2|13277.2|13296.4|13276.4|0
1622209420000|2021-05-28 13:43:40|13312.2|13292.2|13312.2|13292.2|13312.2|13292.2|13312.2|13292.2|3
1622209470000|2021-05-28 13:44:30|13313.9|13293.9|13311.4|13291.4|13313.9|13293.9|13311.4|13291.4|0
1622209480000|2021-05-28 13:44:40|13312.2|13292.2|13317.2|13297.2|13317.2|13297.2|13312.2|13292.2|0
1622209490000|2021-05-28 13:44:50|13324.7|13304.7|13324.7|13304.7|13324.7|13304.7|13324.7|13304.7|3
1622209560000|2021-05-28 13:46:00|13327.2|13307.2|13327.2|13307.2|13327.2|13307.2|13327.2|13307.2|0
1622209830000|2021-05-28 13:50:30|13329.7|13309.7|13336.4|13316.4|13336.4|13316.4|13329.7|13309.7|1
1622209840000|2021-05-28 13:50:40|13334.7|13314.7|13334.7|13314.7|13334.7|13314.7|13334.7|13314.7|0
1622209960000|2021-05-28 13:52:40|13334.8|13314.8|13334.8|13314.8|13334.8|13314.8|13334.8|13314.8|0
1622210020000|2021-05-28 13:53:40|13343.9|13303.9|13335.6|13295.6|13343.9|13303.9|13335.6|13295.6|7
1622210030000|2021-05-28 13:53:50|13334.8|13294.8|13333.9|13293.9|13334.8|13294.8|13333.9|13293.9|0
1622210110000|2021-05-28 13:55:10|||||||||2
1622210190000|2021-05-28 13:56:30|13332.3|13292.3|13319.8|13299.8|13332.3|13300.6|13319.8|13292.3|0
1622210320000|2021-05-28 13:58:40|||||||||2
1622210530000|2021-05-28 14:02:10|13304|13284|13304|13284|13304|13284|13304|13284|0
1622210550000|2021-05-28 14:02:30|||||||||2
1622210560000|2021-05-28 14:02:40|13308.1|13288.1|13311.5|13291.5|13311.5|13291.5|13308.1|13288.1|2
1622210610000|2021-05-28 14:03:30|||||||||4
1622210620000|2021-05-28 14:03:40|13310.6|13290.6|13310.6|13290.6|13310.6|13290.6|13310.6|13290.6|0
1622210730000|2021-05-28 14:05:30|13309.8|13289.8|13309.8|13289.8|13309.8|13289.8|13309.8|13289.8|0
1622210780000|2021-05-28 14:06:20|13313.1|13293.1|13310.6|13290.6|13319|13299|13310.6|13290.6|1
1622210950000|2021-05-28 14:09:10|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|0
1622211030000|2021-05-28 14:10:30|13312.3|13292.3|13312.3|13292.3|13312.3|13292.3|13312.3|13292.3|0
1622211190000|2021-05-28 14:13:10|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|4
1622211240000|2021-05-28 14:14:00|13315.7|13295.7|13315.7|13295.7|13315.7|13295.7|13315.7|13295.7|0
1622211660000|2021-05-28 14:21:00|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|0
1622211870000|2021-05-28 14:24:30|||||||||1
1622211890000|2021-05-28 14:24:50|13319.9|13299.9|13319|13299|13319.9|13299.9|13319|13299|0
1622211900000|2021-05-28 14:25:00|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|0
1622212280000|2021-05-28 14:31:20|||||||||1
1622212300000|2021-05-28 14:31:40|13316.6|13296.6|13316.6|13296.6|13316.6|13296.6|13316.6|13296.6|0
1622212330000|2021-05-28 14:32:10|||||||||1
1622212510000|2021-05-28 14:35:10|||||||||1
1622212540000|2021-05-28 14:35:40|||||||||1
1622212570000|2021-05-28 14:36:10|13339.1|13319.1|13339.1|13319.1|13339.1|13319.1|13339.1|13319.1|2
1622212590000|2021-05-28 14:36:30||13299.1||13299.1||13299.1||13299.1|0
1622212630000|2021-05-28 14:37:10|13356.6|13296.6|13356.6|13296.6|13356.6|13296.6|13356.6|13296.6|0
1622212640000|2021-05-28 14:37:20|13339.1|13299.1|13339.1|13299.1|13339.1|13299.1|13339.1|13299.1|0
1622212700000|2021-05-28 14:38:20|13354.1|13294.1|13339.1|13299.1|13354.1|13299.1|13339.1|13294.1|0
1622212710000|2021-05-28 14:38:30|13339.9|13299.9|13337.4|13297.4|13339.9|13299.9|13337.4|13297.4|0
1622213130000|2021-05-28 14:45:30|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|0
1622213580000|2021-05-28 14:53:00|13325.8|13305.8|13325|13305|13325.8|13305.8|13325|13305|0
1622213960000|2021-05-28 14:59:20|||||||||1
1622214410000|2021-05-28 15:06:50|||||||||1
1622214500000|2021-05-28 15:08:20|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|0
1622214730000|2021-05-28 15:12:10|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|6
1622214740000|2021-05-28 15:12:20|13323.4|13303.4|13321.7|13301.7|13323.4|13303.4|13321.7|13301.7|0
1622214780000|2021-05-28 15:13:00|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|13324.2|13304.2|0
1622214850000|2021-05-28 15:14:10|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|8
1622215120000|2021-05-28 15:18:40|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|0
1622215170000|2021-05-28 15:19:30|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|0
1622215180000|2021-05-28 15:19:40|13342.6|13322.6|13341.7|13321.7|13342.6|13322.6|13341.7|13321.7|1
1622215260000|2021-05-28 15:21:00|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|0
1622215320000|2021-05-28 15:22:00|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|0
1622215480000|2021-05-28 15:24:40|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|1
1622215510000|2021-05-28 15:25:10|||||||||4
1622215530000|2021-05-28 15:25:30|||||||||3
1622215550000|2021-05-28 15:25:50|||||||||3
1622215630000|2021-05-28 15:27:10|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|2
1622216080000|2021-05-28 15:34:40|13320.1|13300.1|13320.1|13300.1|13320.1|13300.1|13320.1|13300.1|0
1622216090000|2021-05-28 15:34:50|13329.3|13309.3|13329.3|13309.3|13329.3|13309.3|13329.3|13309.3|0
1622216100000|2021-05-28 15:35:00|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|0
1622216130000|2021-05-28 15:35:30|13352.6|13292.6|13341|13301|13357.6|13301|13341|13292.6|5
1622216140000|2021-05-28 15:35:40|13337.6|13297.6|13337.6|13297.6|13337.6|13297.6|13337.6|13297.6|0
1622216190000|2021-05-28 15:36:30|13357.6||13357.6||13357.6||13357.6||0
1622216200000|2021-05-28 15:36:40|13341|13301|13337.6|13297.6|13341|13301|13337.6|13297.6|0
1622216210000|2021-05-28 15:36:50|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|0
1622216230000|2021-05-28 15:37:10|13338.5|13298.5|13338.5|13298.5|13338.5|13298.5|13338.5|13298.5|0
1622216260000|2021-05-28 15:37:40|13323.5|13303.5|13323.5|13303.5|13323.5|13303.5|13323.5|13303.5|0
1622216540000|2021-05-28 15:42:20|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|4
1622216600000|2021-05-28 15:43:20|||||||||1
1622216650000|2021-05-28 15:44:10|||||||||2
1622216780000|2021-05-28 15:46:20|13361.8|13321.8|13359.3|13319.3|13361.8|13321.8|13359.3|13319.3|4
1622216850000|2021-05-28 15:47:30|13351.8|13331.8|13354.4|13334.4|13354.4|13334.4|13351.8|13331.8|4
1622216880000|2021-05-28 15:48:00|13361.9|13321.9|13361.9|13321.9|13361.9|13321.9|13361.9|13321.9|0
1622216990000|2021-05-28 15:49:50|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|0
1622217560000|2021-05-28 15:59:20|||||||||1
1622217630000|2021-05-28 16:00:30|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|0
1622217750000|2021-05-28 16:02:30|||||||||1
1622217830000|2021-05-28 16:03:50|13361.9|13341.9|13361.9|13341.9|13361.9|13341.9|13361.9|13341.9|6
1622217840000|2021-05-28 16:04:00|13363.6|13343.6|13366.9|13346.9|13366.9|13346.9|13363.6|13343.6|3
1622218010000|2021-05-28 16:06:50|||||||||1
1622218240000|2021-05-28 16:10:40|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|12
1622218270000|2021-05-28 16:11:10|||||||||1
1622218280000|2021-05-28 16:11:20|||||||||2
1622218290000|2021-05-28 16:11:30|||||||||2
1622218440000|2021-05-28 16:14:00|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|2
1622218450000|2021-05-28 16:14:10|13356.9|13316.9|13356.9|13316.9|13356.9|13316.9|13356.9|13316.9|0
1622218460000|2021-05-28 16:14:20|13345.3|13325.3|13345.3|13325.3|13345.3|13325.3|13345.3|13325.3|0
1622218610000|2021-05-28 16:16:50|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|0
1622218820000|2021-05-28 16:20:20|||||||||1
1622218830000|2021-05-28 16:20:30|13352.8|13332.8|13352.8|13332.8|13352.8|13332.8|13352.8|13332.8|3
1622218870000|2021-05-28 16:21:10|||||||||3
1622219190000|2021-05-28 16:26:30|||||||||7
1622219220000|2021-05-28 16:27:00|||||||||1
1622219310000|2021-05-28 16:28:30|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|6
1622219340000|2021-05-28 16:29:00|||||||||2
1622219350000|2021-05-28 16:29:10|||||||||1
1622219380000|2021-05-28 16:29:40|13385.3|13365.3|13385.3|13365.3|13385.3|13365.3|13385.3|13365.3|11
1622219460000|2021-05-28 16:31:00|13400.3|13380.3|13400.3|13380.3|13400.3|13380.3|13400.3|13380.3|6
1622219470000|2021-05-28 16:31:10|13408.7|13388.7|13408.7|13388.7|13408.7|13388.7|13408.7|13388.7|0
1622219520000|2021-05-28 16:32:00|13410.3|13390.3|13410.3|13390.3|13410.3|13390.3|13410.3|13390.3|0
1622219650000|2021-05-28 16:34:10|13412|13392|13415.3|13395.3|13415.3|13395.3|13412|13392|0
1622219660000|2021-05-28 16:34:20|13419.5|13399.5|13423.7|13403.7|13423.7|13403.7|13419.5|13399.5|4
1622219670000|2021-05-28 16:34:30|13443.7|13402|13446.2|13406.2|13446.2|13406.2|13442|13402|2
1622219680000|2021-05-28 16:34:40|13448.7|13408.7|13449.5|13409.5|13449.5|13409.5|13448.7|13408.7|0
1622219690000|2021-05-28 16:34:50|13443.7|13423.7|13446.2|13426.2|13446.2|13426.2|13443.7|13423.7|0
1622219760000|2021-05-28 16:36:00|13461.2|13421.2|13463.7|13423.7|13465.4|13426.2|13446.2|13421.2|3
1622219830000|2021-05-28 16:37:10|13464.5|13424.5|13464.5|13424.5|13464.5|13424.5|13464.5|13424.5|0
1622219860000|2021-05-28 16:37:40|13461.2|13421.2|13464.5|13404.5|13464.5|13421.2|13461.2|13404.5|2
1622219880000|2021-05-28 16:38:00|13463.7|13403.7|13459.5|13399.5|13463.7|13403.7|13459.5|13399.5|0
1622219950000|2021-05-28 16:39:10|13442|13402|13442|13402|13442|13402|13442|13402|0
1622219960000|2021-05-28 16:39:20|13439.5|13399.5|13433.7|13393.7|13439.5|13399.5|13433.7|13393.7|0
1622219970000|2021-05-28 16:39:30|13423.7|13363.7|13423.7|13363.7|13423.7|13363.7|13423.7|13363.7|4
1622219980000|2021-05-28 16:39:40|13422|13362|13422|13362|13422|13362|13422|13362|0
1622219990000|2021-05-28 16:39:50|13419.5|13359.5|13414.5|13354.5|13419.5|13359.5|13414.5|13354.5|0
1622220030000|2021-05-28 16:40:30|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|0
1622220040000|2021-05-28 16:40:40|||||||||1
1622220050000|2021-05-28 16:40:50|13412|13392|13427.1|13367.1|13427.1|13392|13412|13367.1|1
1622220060000|2021-05-28 16:41:00|13426.2|13366.2|13425.4|13365.4|13426.2|13366.2|13425.4|13365.4|0
1622220070000|2021-05-28 16:41:10|13428.7|13368.7|13428.7|13368.7|13438.7|13378.7|13427.1|13367.1|0
1622220080000|2021-05-28 16:41:20|13435.4|13375.4|13433.7|13393.7|13443.7|13393.7|13427.1|13367.1|0
1622220100000|2021-05-28 16:41:40|13432.1|13392.1|13432.1|13392.1|13432.1|13392.1|13432.1|13392.1|0
1622220110000|2021-05-28 16:41:50|13438.7|13378.7|13438.7|13378.7|13438.7|13378.7|13438.7|13378.7|0
1622220120000|2021-05-28 16:42:00|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|0
1622220200000|2021-05-28 16:43:20|13433.7|13373.7|13432.1|13372.1|13433.7|13373.7|13432.1|13372.1|0
1622220560000|2021-05-28 16:49:20|13434.6|13374.6|13435.4|13375.4|13435.4|13375.4|13434.6|13374.6|0
1622220580000|2021-05-28 16:49:40|13437.1|13377.1|13437.9|13377.9|13437.9|13377.9|13437.1|13377.1|0
1622220840000|2021-05-28 16:54:00|13417.9||13417.9||13417.9||13417.9||0
1622220860000|2021-05-28 16:54:20|13406.3|13386.3|13405.4|13385.4|13406.3|13386.3|13405.4|13385.4|0
1622220890000|2021-05-28 16:54:50|13397.9|13377.9|13397.9|13377.9|13397.9|13377.9|13397.9|13377.9|0
1622220910000|2021-05-28 16:55:10|13396.3|13376.3|13405.4|13385.4|13405.4|13385.4|13396.3|13376.3|1
1622220920000|2021-05-28 16:55:20|13395.4|13375.4|13395.4|13375.4|13395.4|13375.4|13395.4|13375.4|0
1622220950000|2021-05-28 16:55:50|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1622220970000|2021-05-28 16:56:10|13402.2|13382.2|13422.9|13362.9|13440.4|13382.2|13402.2|13362.9|3
1622220980000|2021-05-28 16:56:20|13424.6|13364.6|13424.6|13364.6|13424.6|13364.6|13424.6|13364.6|0
1622221000000|2021-05-28 16:56:40|13421.3|13361.3|13420.4|13360.4|13424.6|13364.6|13420.4|13360.4|0
1622221010000|2021-05-28 16:56:50|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|0
1622221050000|2021-05-28 16:57:30|13418|13358|13418|13358|13418|13358|13418|13358|0
1622221320000|2021-05-28 17:02:00|13414.6|13354.6|13409.6|13349.6|13414.6|13354.6|13409.6|13349.6|1
1622221330000|2021-05-28 17:02:10|13407.1|13347.1|13387.1|13347.1|13407.1|13352.1|13387.1|13343.8|0
1622221340000|2021-05-28 17:02:20|13385.5|13345.5|13383|13343|13385.5|13345.5|13383|13343|0
1622221380000|2021-05-28 17:03:00|13370.5|13350.5|13370.5|13350.5|13370.5|13350.5|13370.5|13350.5|0
1622221560000|2021-05-28 17:06:00|||||||||1
1622221690000|2021-05-28 17:08:10|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|0
1622222020000|2021-05-28 17:13:40|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|0
1622222090000|2021-05-28 17:14:50|13373|13353|13373|13353|13373|13353|13373|13353|0
1622222100000|2021-05-28 17:15:00|13373.9|13353.9|13373.9|13353.9|13373.9|13353.9|13373.9|13353.9|0
1622222170000|2021-05-28 17:16:10|13372.2|13352.2|13371.4|13351.4|13372.2|13352.2|13371.4|13351.4|1
1622222510000|2021-05-28 17:21:50|||||||||1
1622222530000|2021-05-28 17:22:10|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|1
1622222540000|2021-05-28 17:22:20|13373.9|13333.9|13373|13333|13373.9|13333.9|13373|13333|0
1622222550000|2021-05-28 17:22:30|13371.4|13331.4|13371.4|13331.4|13371.4|13331.4|13371.4|13331.4|0
1622222570000|2021-05-28 17:22:50|13368.9|13328.9|13355.5|13335.5|13368.9|13335.5|13355.5|13328|0
1622222580000|2021-05-28 17:23:00|13353.9|13333.9|13353.9|13333.9|13353.9|13333.9|13353.9|13333.9|0
1622222590000|2021-05-28 17:23:10|||||||||1
1622223180000|2021-05-28 17:33:00|13352.3|13332.3|13351.4|13331.4|13352.3|13332.3|13351.4|13331.4|2
1622223240000|2021-05-28 17:34:00|||||||||2
1622223550000|2021-05-28 17:39:10|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|4
1622223700000|2021-05-28 17:41:40|13348.9|13328.9|13348.9|13328.9|13348.9|13328.9|13348.9|13328.9|0
1622223820000|2021-05-28 17:43:40|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|0
1622223860000|2021-05-28 17:44:20|13351.4|13331.4|13352.3|13332.3|13352.3|13332.3|13351.4|13331.4|0
1622224000000|2021-05-28 17:46:40|13353.1|13333.1|13367.3|13327.3|13367.3|13333.1|13353.1|13327.3|1
1622224010000|2021-05-28 17:46:50|13369.8|13329.8|13369.8|13329.8|13369.8|13329.8|13369.8|13329.8|0
1622224210000|2021-05-28 17:50:10|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|0
1622224240000|2021-05-28 17:50:40|13359|13339|13359|13339|13359|13339|13359|13339|0
1622224260000|2021-05-28 17:51:00|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|0
1622224480000|2021-05-28 17:54:40|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|0
1622224490000|2021-05-28 17:54:50|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|13358.1|13338.1|0
1622224560000|2021-05-28 17:56:00|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|0
1622224860000|2021-05-28 18:01:00|13359|13339|13359|13339|13359|13339|13359|13339|0
1622225270000|2021-05-28 18:07:50|13365.7|13345.7|13372.4|13352.4|13372.4|13352.4|13365.7|13345.7|0
1622225280000|2021-05-28 18:08:00|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|0
1622225290000|2021-05-28 18:08:10|13360.7|13340.7|13360.7|13340.7|13360.7|13340.7|13360.7|13340.7|0
1622225300000|2021-05-28 18:08:20|13401.5|13341.5|13401.5|13341.5|13405.7|13365.7|13401.5|13341.5|2
1622225310000|2021-05-28 18:08:30|13403.2|13343.2|13402.4|13342.4|13403.2|13343.2|13402.4|13342.4|0
1622225340000|2021-05-28 18:09:00|13400.7|13340.7|13399|13339|13400.7|13340.7|13399|13339|0
1622225350000|2021-05-28 18:09:10|13400.7|13340.7|13400.7|13340.7|13400.7|13340.7|13400.7|13340.7|0
1622225360000|2021-05-28 18:09:20|13392.3|13372.3|13399.1|13339.1|13412.3|13372.3|13392.3|13339.1|0
1622225370000|2021-05-28 18:09:30|13390.7|13350.7|13390.7|13350.7|13390.7|13350.7|13390.7|13350.7|0
1622225400000|2021-05-28 18:10:00|||||||||1
1622225420000|2021-05-28 18:10:20|13365.7|13345.7|13362.4|13342.4|13365.7|13345.7|13362.4|13342.4|5
1622225450000|2021-05-28 18:10:50|||||||||5
1622225460000|2021-05-28 18:11:00|13359.9|13339.9|13359.9|13339.9|13359.9|13339.9|13359.9|13339.9|0
1622225480000|2021-05-28 18:11:20|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|5
1622225490000|2021-05-28 18:11:30|13359.9|13339.9|13359.9|13339.9|13359.9|13339.9|13359.9|13339.9|0
1622225500000|2021-05-28 18:11:40|||||||||5
1622225530000|2021-05-28 18:12:10|||||||||5
1622225540000|2021-05-28 18:12:20|||||||||1
1622225560000|2021-05-28 18:12:40|||||||||5
1622225590000|2021-05-28 18:13:10|13397.4|13337.4|13400.7|13340.7|13400.7|13340.7|13397.4|13337.4|8
1622225600000|2021-05-28 18:13:20|13402.4|13342.4|13402.4|13342.4|13402.4|13342.4|13402.4|13342.4|0
1622225610000|2021-05-28 18:13:30|||||||||5
1622225640000|2021-05-28 18:14:00|13404.1|13344.1|13403.2|13343.2|13404.1|13344.1|13402.4|13342.4|26
1622225650000|2021-05-28 18:14:10|||||||||20
1622225660000|2021-05-28 18:14:20|13405.7|13345.7|13406.6|13346.6|13406.6|13346.6|13405.7|13345.7|6
1622225670000|2021-05-28 18:14:30|13408.2|13348.2|13405.7|13365.7|13408.2|13365.7|13400.7|13348.2|9
1622225680000|2021-05-28 18:14:40|||||||||2
1622225690000|2021-05-28 18:14:50|13419.1|13359.1|13409.1|13369.1|13419.1|13369.1|13409.1|13359.1|8
1622225700000|2021-05-28 18:15:00|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|0
1622225710000|2021-05-28 18:15:10|13412.4|13372.4|13431.6|13371.6|13431.6|13373.2|13412.4|13366.5|0
1622225720000|2021-05-28 18:15:20|13430.7|13370.7|13434.9|13414.9|13434.9|13414.9|13424|13370.7|2
1622225730000|2021-05-28 18:15:30|||||||||1
1622225750000|2021-05-28 18:15:50|13433.2|13413.2|13433.2|13413.2|13433.2|13413.2|13433.2|13413.2|0
1622225760000|2021-05-28 18:16:00|13435.7|13415.7|13435.7|13415.7|13435.7|13415.7|13435.7|13415.7|0
1622225790000|2021-05-28 18:16:30|||||||||1
1622225800000|2021-05-28 18:16:40|13435.8|13415.8|13435.8|13415.8|13435.8|13415.8|13435.8|13415.8|0
1622225910000|2021-05-28 18:18:30|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|1
1622225920000|2021-05-28 18:18:40|13438.3|13378.3|13438.3|13378.3|13438.3|13378.3|13438.3|13378.3|0
1622225930000|2021-05-28 18:18:50|13439.9|13379.9|13433.3|13393.3|13440.8|13393.3|13433.3|13379.9|0
1622225980000|2021-05-28 18:19:40|13433.2|13413.2|13427.5|13367.5|13433.2|13413.2|13427.5|13367.5|1
1622225990000|2021-05-28 18:19:50|13426.6|13366.6|13404.1|13364.1|13429.9|13369.9|13404.1|13364.1|1
1622505600000|2021-06-01 00:00:00|13433.9|13393.9|13410|13390|13433.9|13393.9|13410|13390|0
1622505610000|2021-06-01 00:00:10|13405.3|13365.3|13393|13353|13406.5|13365.3|13393|13344|1
1622505630000|2021-06-01 00:00:30|13390.5|13350.5|13390.5|13350.5|13390.5|13350.5|13390.5|13350.5|0
1622505720000|2021-06-01 00:02:00|13389.4|13349.4|13388|13348|13389.4|13349.4|13388|13348|0
1622506590000|2021-06-01 00:16:30|13386.6|13346.6|13386.6|13346.6|13386.6|13346.6|13386.6|13346.6|0
1622506600000|2021-06-01 00:16:40|13380.4|13340.4|13380.4|13340.4|13380.4|13340.4|13380.4|13340.4|0
1622507090000|2021-06-01 00:24:50|13366.1|13326.1|13345.7|13325.7|13366.1|13326.1|13345.7|13325.7|1
1622507100000|2021-06-01 00:25:00|13343.7|13323.7|13343.7|13323.7|13343.7|13323.7|13343.7|13323.7|4
1622507110000|2021-06-01 00:25:10|13339.6|13319.6|13336.4|13316.4|13357|13325.5|13336.4|13316.4|8
1622507120000|2021-06-01 00:25:20|13332.3|13312.3|13329.3|13309.3|13332.3|13312.3|13329.3|13309.3|2
1622507130000|2021-06-01 00:25:30|13326.3|13306.3|13322.3|13302.3|13326.3|13306.3|13321.3|13301.3|4
1622507140000|2021-06-01 00:25:40|13355.5|13295.5|13355.5|13295.5|13355.5|13295.5|13355.5|13295.5|0
1622507150000|2021-06-01 00:25:50|13369.5|13309.5|13369.5|13309.5|13369.5|13309.5|13369.5|13309.5|0
1622507210000|2021-06-01 00:26:50|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|1
1622507220000|2021-06-01 00:27:00|13307.6|13287.6|13353.4|13293.4|13353.4|13293.4|13307.6|13268.8|1
1622507230000|2021-06-01 00:27:10|13352|13292|13352|13292|13352|13292|13352|13292|0
1622507380000|2021-06-01 00:29:40|13353|13293|13353|13293|13353|13293|13353|13293|0
1622507670000|2021-06-01 00:34:30|13354|13294|13354|13294|13354|13294|13354|13294|0
1622507830000|2021-06-01 00:37:10|13354.1|13294.1|13354.1|13294.1|13354.1|13294.1|13354.1|13294.1|0
1622507910000|2021-06-01 00:38:30|13352.6|13292.6|13352.6|13292.6|13352.6|13292.6|13352.6|13292.6|0
1622507970000|2021-06-01 00:39:30|13351.1|13291.1|13351.1|13291.1|13351.1|13291.1|13351.1|13291.1|0
1622507980000|2021-06-01 00:39:40|13354.2|13294.2|13354.2|13294.2|13354.2|13294.2|13354.2|13294.2|0
1622508190000|2021-06-01 00:43:10|13356.3|13296.3|13356.3|13296.3|13356.3|13296.3|13356.3|13296.3|0
1622508220000|2021-06-01 00:43:40|13359.3|13299.3|13359.3|13299.3|13359.3|13299.3|13359.3|13299.3|0
1622508360000|2021-06-01 00:46:00|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|0
1622508500000|2021-06-01 00:48:20|||||||||1
1622508520000|2021-06-01 00:48:40|13363.3|13303.3|13363.3|13303.3|13363.3|13303.3|13363.3|13303.3|0
1622508910000|2021-06-01 00:55:10|13363.4|13303.4|13363.4|13303.4|13363.4|13303.4|13363.4|13303.4|0
1622509110000|2021-06-01 00:58:30|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|0
1622509390000|2021-06-01 01:03:10|13362.4|13302.4|13362.4|13302.4|13362.4|13302.4|13362.4|13302.4|0
1622509470000|2021-06-01 01:04:30|13368.5|13308.5|13370|13310|13370|13310|13368.5|13308.5|0
1622509480000|2021-06-01 01:04:40|13371.5|13311.5|13371.5|13311.5|13371.5|13311.5|13371.5|13311.5|0
1622509490000|2021-06-01 01:04:50|13372.9|13312.9|13374.4|13314.4|13374.4|13314.4|13372.9|13312.9|0
1622509500000|2021-06-01 01:05:00|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1622509690000|2021-06-01 01:08:10|13373|13313|13373|13313|13373|13313|13373|13313|0
1622510010000|2021-06-01 01:13:30|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|0
1622510050000|2021-06-01 01:14:10|13373|13313|13373|13313|13373|13313|13373|13313|0
1622510080000|2021-06-01 01:14:40|||||||||1
1622510270000|2021-06-01 01:17:50|13374.5|13314.5|13374.5|13314.5|13374.5|13314.5|13374.5|13314.5|0
1622510700000|2021-06-01 01:25:00|13376|13316|13377.4|13317.4|13377.4|13317.4|13376|13316|0
1622510710000|2021-06-01 01:25:10|13378.9|13318.9|13371.4|13331.4|13378.9|13331.4|13370.4|13318.9|0
1622510720000|2021-06-01 01:25:20|13372.9|13332.9|13376.4|13336.4|13376.4|13336.4|13372.9|13332.9|0
1622510730000|2021-06-01 01:25:30|13377.9|13337.9|13378.9|13338.9|13378.9|13338.9|13377.9|13337.9|0
1622510780000|2021-06-01 01:26:20|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|0
1622511130000|2021-06-01 01:32:10|13376.6|13356.6|13390.2|13370.2|13390.2|13370.2|13376.6|13356.6|0
1622511140000|2021-06-01 01:32:20|13392.7|13372.7|13396.3|13356.3|13396.3|13376.3|13383.8|13356.3|0
1622511150000|2021-06-01 01:32:30|13390.1|13350.1|13380.5|13360.5|13390.1|13360.5|13380.5|13350.1|0
1622511180000|2021-06-01 01:33:00|13389.1|13349.1|13389.1|13349.1|13389.1|13349.1|13389.1|13349.1|0
1622512630000|2021-06-01 01:57:10|13389.2|13349.2|13389.2|13349.2|13389.2|13349.2|13389.2|13349.2|0
1622554200000|2021-06-01 13:30:00|13392|13372|13447.1|13387.1|13447.1|13387.1|13392|13372|15
1622554210000|2021-06-01 13:30:10|13448.5|13388.5|13444.6|13384.6|13448.5|13388.5|13444.6|13384.6|1
1622554220000|2021-06-01 13:30:20|13436|13396|13436|13396|13436|13396|13436|13396|0
1622554230000|2021-06-01 13:30:30|13438.1|13398.1|13446.4|13406.4|13446.4|13406.4|13438.1|13398.1|1
1622554240000|2021-06-01 13:30:40|13447.5|13407.5|13447.5|13407.5|13447.5|13407.5|13447.5|13407.5|0
1622554260000|2021-06-01 13:31:00|13445|13425|13445|13425|13445|13425|13445|13425|0
1622554280000|2021-06-01 13:31:20|13452.1|13412.1|13452.1|13412.1|13452.1|13412.1|13452.1|13412.1|0
1622554290000|2021-06-01 13:31:30|13450|13410|13450|13410|13450|13410|13450|13410|0
1622554300000|2021-06-01 13:31:40|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|0
1622554310000|2021-06-01 13:31:50|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|0
1622554330000|2021-06-01 13:32:10|13441|13421|13450|13410|13450|13422.5|13441|13410|1
1622554350000|2021-06-01 13:32:30|13458.4|13418.4|13458.4|13418.4|13458.4|13418.4|13458.4|13418.4|0
1622554360000|2021-06-01 13:32:40|13459.5|13419.5|13459.5|13419.5|13459.5|13419.5|13459.5|13419.5|0
1622554380000|2021-06-01 13:33:00|13458.4|13418.4|13458.4|13418.4|13458.4|13418.4|13458.4|13418.4|0
1622554470000|2021-06-01 13:34:30|13457.1|13437.1|13455.3|13435.3|13457.1|13437.1|13455.3|13435.3|0
1622554480000|2021-06-01 13:34:40|13458.4|13438.4|13470|13450|13470|13450|13458.4|13438.4|1
1622554500000|2021-06-01 13:35:00|13477.4|13457.4|13477.4|13457.4|13477.4|13457.4|13477.4|13457.4|0
1622554520000|2021-06-01 13:35:20|13478.8|13458.8|13479.9|13459.9|13479.9|13459.9|13478.8|13458.8|0
1622554540000|2021-06-01 13:35:40|13478.4|13458.4|13477.4|13457.4|13478.4|13458.4|13477.4|13457.4|0
1622554550000|2021-06-01 13:35:50|13478.8|13458.8|13482.4|13462.4|13482.4|13462.4|13478.8|13458.8|0
1622554560000|2021-06-01 13:36:00|13499.6|13459.6|13502.1|13462.1|13502.1|13462.1|13499.6|13459.6|4
1622554570000|2021-06-01 13:36:10|13494.6|13474.6|13506|13466|13506|13474.6|13494.6|13466|16
1622554580000|2021-06-01 13:36:20|13498.5|13478.5|13498.5|13478.5|13498.5|13478.5|13498.5|13478.5|0
1622554590000|2021-06-01 13:36:30|13497.1|13477.1|13497.1|13477.1|13497.1|13477.1|13497.1|13477.1|0
1622554600000|2021-06-01 13:36:40|13499.2|13479.2|13500.6|13480.6|13500.6|13480.6|13499.2|13479.2|0
1622554620000|2021-06-01 13:37:00|13501.7|13481.7|13501.7|13481.7|13501.7|13481.7|13501.7|13481.7|0
1622554630000|2021-06-01 13:37:10|13505.9|13485.9|13505.9|13485.9|13505.9|13485.9|13505.9|13485.9|0
1622554650000|2021-06-01 13:37:30|13504.9|13484.9|13504.9|13484.9|13504.9|13484.9|13504.9|13484.9|0
1622554680000|2021-06-01 13:38:00|13507.4|13487.4|13508.3|13468.3|13509.9|13489.9|13507.4|13468.3|5
1622554690000|2021-06-01 13:38:10|13498.4|13458.4|13495.9|13455.9|13498.4|13458.4|13495.9|13455.9|0
1622554700000|2021-06-01 13:38:20|13496.3|13456.3|13497.4|13457.4|13497.4|13457.4|13496.3|13456.3|0
1622554750000|2021-06-01 13:39:10|13489.9|13469.9|13489.9|13469.9|13489.9|13469.9|13489.9|13469.9|0
1622554760000|2021-06-01 13:39:20|13491.3|13471.3|13492.4|13472.4|13492.4|13472.4|13491.3|13471.3|0
1622554780000|2021-06-01 13:39:40|13493.8|13473.8|13493.8|13473.8|13493.8|13473.8|13493.8|13473.8|0
1622554920000|2021-06-01 13:42:00|13498.8|13458.8|13498.8|13458.8|13498.8|13458.8|13498.8|13458.8|2
1622554930000|2021-06-01 13:42:10|13493.2|13473.2|13498.8|13458.8|13498.8|13476.3|13493.2|13458.8|2
1622554940000|2021-06-01 13:42:20|13484.5|13464.5|13482.4|13462.4|13484.5|13464.5|13482.4|13462.4|3
1622554950000|2021-06-01 13:42:30|13498.8|13458.8|13498.8|13458.8|13498.8|13458.8|13498.8|13458.8|2
1622555000000|2021-06-01 13:43:20|13494.6|13474.6|13506.2|13486.2|13506.2|13486.2|13494.6|13474.6|0
1622555020000|2021-06-01 13:43:40|13507.3|13487.3|13507.7|13487.7|13507.7|13487.7|13507.3|13487.3|0
1622555100000|2021-06-01 13:45:00|13509.1|13489.1|13509.1|13489.1|13509.1|13489.1|13509.1|13489.1|0
1622555120000|2021-06-01 13:45:20|13511.6|13491.6|13511.6|13491.6|13511.6|13491.6|13511.6|13491.6|2
1622555130000|2021-06-01 13:45:30|13512.7|13492.7|13514.1|13494.1|13514.1|13494.1|13512.7|13492.7|0
1622555140000|2021-06-01 13:45:40|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|0
1622555150000|2021-06-01 13:45:50|13517|13497|13517|13497|13517|13497|13517|13497|0
1622555160000|2021-06-01 13:46:00|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|0
1622555200000|2021-06-01 13:46:40|||||||||1
1622555220000|2021-06-01 13:47:00|13524.2|13504.2|13524.2|13504.2|13524.2|13504.2|13524.2|13504.2|6
1622555300000|2021-06-01 13:48:20|13525.7|13505.7|13525.7|13505.7|13525.7|13505.7|13525.7|13505.7|0
1622555310000|2021-06-01 13:48:30|13526.7|13506.7|13526.7|13506.7|13526.7|13506.7|13526.7|13506.7|0
1622555350000|2021-06-01 13:49:10|||||||||1
1622555360000|2021-06-01 13:49:20|13528.2|13508.2|13531.7|13511.7|13531.7|13511.7|13528.2|13508.2|0
1622555370000|2021-06-01 13:49:30|13534.2|13514.2|13531.7|13511.7|13534.2|13514.2|13531.7|13511.7|1
1622555390000|2021-06-01 13:49:50|13532.4|13492.4|13532.4|13492.4|13532.4|13492.4|13532.4|13492.4|2
1622555410000|2021-06-01 13:50:10|13523.9|13503.9|13529.5|13489.5|13529.5|13503.9|13523.9|13488.1|3
1622555420000|2021-06-01 13:50:20|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|0
1622555430000|2021-06-01 13:50:30|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|0
1622555640000|2021-06-01 13:54:00|13502.5|13442.5|13507.8|13447.8|13508.9|13448.9|13480.6|13440.6|4
1622555650000|2021-06-01 13:54:10|13489.5|13449.5|13483.1|13443.1|13489.5|13449.5|13483.1|13443.1|0
1622555710000|2021-06-01 13:55:10|13481|13441|13477.4|13437.4|13481|13441|13452.5|13432.5|3
1622555720000|2021-06-01 13:55:20|13474.9|13434.9|13474.9|13434.9|13474.9|13434.9|13474.9|13434.9|0
1622555730000|2021-06-01 13:55:30|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|0
1622555740000|2021-06-01 13:55:40|13454.3|13434.3|13468.6|13428.6|13468.6|13434.3|13454.3|13428.6|1
1622555760000|2021-06-01 13:56:00|13466.1|13426.1|13461.1|13401.1|13466.1|13426.1|13461.1|13401.1|1
1622555770000|2021-06-01 13:56:10|13460|13400|13461.5|13401.5|13461.5|13401.5|13458.6|13398.6|0
1622555780000|2021-06-01 13:56:20|13462.2|13402.2|13465|13405|13465|13405|13462.2|13402.2|2
1622555790000|2021-06-01 13:56:30|13470.3|13410.3|13473.9|13413.9|13473.9|13413.9|13470.3|13410.3|0
1622555800000|2021-06-01 13:56:40|13468.2|13428.2|13469.7|13429.7|13469.7|13429.7|13468.2|13428.2|0
1622555830000|2021-06-01 13:57:10|13468.3|13448.3|13473.6|13453.6|13473.6|13453.6|13468.3|13448.3|0
1622555910000|2021-06-01 13:58:30|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|0
1622555920000|2021-06-01 13:58:40|13480|13460|13481.4|13461.4|13481.4|13461.4|13480|13460|2
1622556040000|2021-06-01 14:00:40|13483.9|13463.9|13481.4|13461.4|13483.9|13463.9|13481.4|13461.4|0
1622556070000|2021-06-01 14:01:10|13482.8|13442.8|13476.4|13436.4|13482.8|13442.8|13476.4|13436.4|2
1622556220000|2021-06-01 14:03:40|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|0
1622556240000|2021-06-01 14:04:00|13478.5|13438.5|13478.5|13438.5|13478.5|13438.5|13478.5|13438.5|0
1622556290000|2021-06-01 14:04:50|13482.9|13462.9|13505|13445|13505|13480|13482.9|13445|4
1622556310000|2021-06-01 14:05:10|13506.4|13446.4|13506.4|13446.4|13506.4|13446.4|13506.4|13446.4|0
1622556370000|2021-06-01 14:06:10|13505|13445|13505|13445|13505|13445|13505|13445|0
1622556390000|2021-06-01 14:06:30|13503.5|13443.5|13501|13441|13503.5|13443.5|13501|13441|0
1622556400000|2021-06-01 14:06:40|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|0
1622556420000|2021-06-01 14:07:00|13503.9|13443.9|13505|13445|13505|13445|13503.9|13443.9|0
1622556430000|2021-06-01 14:07:10|13506|13446|13506|13446|13506|13446|13506|13446|0
1622556500000|2021-06-01 14:08:20|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|0
1622556560000|2021-06-01 14:09:20|13466|13446|13466|13446|13483.5|13449.2|13466|13443.5|1
1622556570000|2021-06-01 14:09:30|13461|13441|13466|13446|13466|13446|13461|13441|1
1622556590000|2021-06-01 14:09:50|13464.6|13444.6|13463.5|13443.5|13464.6|13444.6|13463.5|13443.5|0
1622556600000|2021-06-01 14:10:00|13459.2|13439.2|13456.7|13436.7|13459.2|13439.2|13456.7|13436.7|4
1622556610000|2021-06-01 14:10:10|13452.5|13432.5|13450|13410|13452.5|13432.5|13450|13410|1
1622556620000|2021-06-01 14:10:20|13447.5|13407.5|13425|13405|13447.5|13413.2|13425|13405|0
1622556630000|2021-06-01 14:10:30|13502.9|13442.9|13482.5|13422.5|13502.9|13442.9|13482.5|13422.5|7
1622556660000|2021-06-01 14:11:00|13483.9|13423.9|13483.9|13423.9|13483.9|13423.9|13483.9|13423.9|0
1622556700000|2021-06-01 14:11:40|13485.4|13425.4|13488.9|13428.9|13488.9|13428.9|13485.4|13425.4|0
1622556720000|2021-06-01 14:12:00|13490|13430|13492.5|13432.5|13495|13435|13490|13430|0
1622556750000|2021-06-01 14:12:30|13505.4|13445.4|13505.4|13445.4|13505.4|13445.4|13505.4|13445.4|0
1622556760000|2021-06-01 14:12:40|13501.1|13441.1|13496.4|13436.4|13501.1|13441.1|13495.4|13435.4|1
1622556770000|2021-06-01 14:12:50|13496.1|13436.1|13496.1|13436.1|13496.1|13436.1|13496.1|13436.1|0
1622556780000|2021-06-01 14:13:00|13495|13435|13495|13435|13495|13435|13495|13435|0
1622556820000|2021-06-01 14:13:40|13493.6|13433.6|13489.6|13429.6|13493.6|13433.6|13489.6|13429.6|1
1622556830000|2021-06-01 14:13:50|13493.9|13433.9|13493.6|13433.6|13493.9|13433.9|13493.6|13433.6|0
1622556850000|2021-06-01 14:14:10|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|0
1622556860000|2021-06-01 14:14:20|13491.1|13431.1|13488.6|13428.6|13491.1|13431.1|13488.6|13428.6|0
1622556880000|2021-06-01 14:14:40|13487.1|13427.1|13487.1|13427.1|13487.1|13427.1|13487.1|13427.1|1
1622556900000|2021-06-01 14:15:00|13485|13425|13480|13420|13485|13425|13480|13420|0
1622556910000|2021-06-01 14:15:10|13477.1|13417.1|13472.5|13412.5|13487.5|13427.5|13467.5|13407.5|0
1622556940000|2021-06-01 14:15:40|13453.9|13413.9|13432.9|13412.9|13453.9|13415|13432.9|13412.9|0
1622556960000|2021-06-01 14:16:00|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|0
1622556970000|2021-06-01 14:16:10|13427.9|13407.9|13425.4|13405.4|13427.9|13407.9|13425.4|13405.4|0
1622557000000|2021-06-01 14:16:40|13442.6|13402.6|13470.4|13410.4|13485.4|13425.4|13442.6|13392.6|1
1622557020000|2021-06-01 14:17:00|13469.3|13409.3|13469.3|13409.3|13469.3|13409.3|13469.3|13409.3|0
1622557030000|2021-06-01 14:17:10|13432|13392|13432|13392|13432|13392|13432|13392|1
1622557040000|2021-06-01 14:17:20|13404.6|13384.6|13459|13399|13459|13399|13404.6|13384.6|2
1622557060000|2021-06-01 14:17:40|13464.7|13404.7|13464.7|13404.7|13464.7|13404.7|13464.7|13404.7|0
1622557070000|2021-06-01 14:17:50|13466.2|13406.2|13454|13394|13466.2|13406.2|13454|13394|0
1622557100000|2021-06-01 14:18:20|13464|13404|13454|13394|13466.2|13406.2|13454|13394|0
1622557130000|2021-06-01 14:18:50|13455.4|13395.4|13467.6|13407.6|13467.6|13407.6|13455.4|13395.4|0
1622557140000|2021-06-01 14:19:00|13457.9|13397.9|13457.9|13397.9|13457.9|13397.9|13457.9|13397.9|0
1622557190000|2021-06-01 14:19:50|13460.4|13400.4|13460.4|13400.4|13460.4|13400.4|13460.4|13400.4|0
1622557240000|2021-06-01 14:20:40|13461.8|13401.8|13462.9|13402.9|13462.9|13402.9|13461.8|13401.8|0
1622557260000|2021-06-01 14:21:00|13481.8|13421.8|13467.9|13407.9|13481.8|13421.8|13467.9|13407.9|0
1622557280000|2021-06-01 14:21:20|13466.5|13406.5|13465.4|13405.4|13466.5|13406.5|13465.4|13405.4|0
1622557300000|2021-06-01 14:21:40|13440.4|13400.4|13440.4|13400.4|13440.4|13400.4|13440.4|13400.4|0
1622557330000|2021-06-01 14:22:10|13432.9|13412.9|13432.9|13412.9|13432.9|13412.9|13432.9|13412.9|0
1622557360000|2021-06-01 14:22:40|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|0
1622557370000|2021-06-01 14:22:50|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|0
1622557430000|2021-06-01 14:23:50|13467.9|13407.9|13445.4|13405.4|13467.9|13417.9|13445.4|13405.4|0
1622557490000|2021-06-01 14:24:50|13446.9|13406.9|13439.4|13419.4|13470.4|13420.4|13439.4|13402.6|0
1622557500000|2021-06-01 14:25:00|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|0
1622557550000|2021-06-01 14:25:50|13472.9|13412.9|13478.2|13418.2|13478.2|13418.2|13472.9|13412.9|0
1622557560000|2021-06-01 14:26:00|13451|13431|13445.7|13425.7|13451|13431|13445.7|13425.7|0
1622557620000|2021-06-01 14:27:00|13472.9|13412.9|13445.7|13425.7|13478.2|13431|13445.7|13412.9|0
1622557640000|2021-06-01 14:27:20|||||||||1
1622557680000|2021-06-01 14:28:00|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|0
1622557690000|2021-06-01 14:28:10|13451|13431|13451|13431|13451|13431|13451|13431|0
1622557710000|2021-06-01 14:28:30|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|0
1622557750000|2021-06-01 14:29:10|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|0
1622557760000|2021-06-01 14:29:20|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|0
1622557820000|2021-06-01 14:30:20|13472.9|13412.9|13445.7|13425.7|13478.2|13431|13445.7|13412.9|0
1622557850000|2021-06-01 14:30:50|13454.3|13414.3|13454.3|13414.3|13454.3|13414.3|13454.3|13414.3|1
1622557880000|2021-06-01 14:31:20|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|0
1622557890000|2021-06-01 14:31:30|13459.6|13419.6|13459.6|13419.6|13459.6|13419.6|13459.6|13419.6|0
1622557900000|2021-06-01 14:31:40|13454.3|13414.3|13454.3|13414.3|13454.3|13414.3|13454.3|13414.3|0
1622557950000|2021-06-01 14:32:30|13453.2|13413.2|13475.7|13415.7|13475.7|13415.7|13453.2|13410.4|0
1622557960000|2021-06-01 14:32:40|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|0
1622558020000|2021-06-01 14:33:40|13475.7|13415.7|13453.2|13413.2|13475.7|13418.5|13453.2|13403.2|0
1622558050000|2021-06-01 14:34:10|13444.7|13424.7|13442.6|13422.6|13444.7|13424.7|13442.6|13422.6|0
1622558080000|2021-06-01 14:34:40|13469.8|13409.8|13475.1|13415.1|13475.1|13415.1|13469.8|13409.8|0
1622558090000|2021-06-01 14:34:50|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|0
1622558100000|2021-06-01 14:35:00|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1622558150000|2021-06-01 14:35:50|13469.8|13409.8|13442.6|13422.6|13469.8|13422.6|13442.6|13409.8|0
1622558180000|2021-06-01 14:36:20|13444|13424|13444|13424|13444|13424|13444|13424|0
1622558190000|2021-06-01 14:36:30|13468.6|13428.6|13448.6|13428.6|13468.6|13432.9|13448.6|13428.6|3
1622558200000|2021-06-01 14:36:40|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1622558240000|2021-06-01 14:37:20|13446.9|13426.9|13445.8|13425.8|13446.9|13426.9|13445.8|13425.8|0
1622558260000|2021-06-01 14:37:40|13443|13423|13443|13423|13443|13423|13443|13423|0
1622558310000|2021-06-01 14:38:30|||||||||2
1622558320000|2021-06-01 14:38:40|13445.8|13425.8|13445.8|13425.8|13445.8|13425.8|13445.8|13425.8|0
1622558330000|2021-06-01 14:38:50|13443|13423|13443|13423|13443|13423|13443|13423|0
1622558340000|2021-06-01 14:39:00|13445.1|13425.1|13445.1|13425.1|13445.1|13425.1|13445.1|13425.1|0
1622558350000|2021-06-01 14:39:10|13444|13424|13444|13424|13444|13424|13444|13424|0
1622558390000|2021-06-01 14:39:50|13462.7|13422.7|13449|13429|13469|13433.3|13449|13422.7|0
1622558450000|2021-06-01 14:40:50|13469||13469||13469||13469||0
1622558460000|2021-06-01 14:41:00|13449|13439|13459|13439|13459|13439|13449|13439|0
1622558470000|2021-06-01 14:41:10|13449|13429|13449|13429|13449|13429|13449|13429|0
1622558520000|2021-06-01 14:42:00|13469|13419|13449|13429|13469|13429|13449|13419|0
1622558560000|2021-06-01 14:42:40|13444|13424|13444|13424|13444|13424|13444|13424|0
1622558590000|2021-06-01 14:43:10|13442.6|13422.6|13441.5|13421.5|13442.6|13422.6|13441.5|13421.5|0
1622558660000|2021-06-01 14:44:20|13440.1|13420.1|13438.7|13418.7|13440.1|13420.1|13438.7|13418.7|4
1622558670000|2021-06-01 14:44:30|13436.5|13416.5|13436.5|13416.5|13436.5|13416.5|13436.5|13416.5|0
1622558710000|2021-06-01 14:45:10|13439|13419|13434|13414|13439|13419|13434|13414|0
1622558730000|2021-06-01 14:45:30|13429|13409|13426.5|13406.5|13429|13409|13426.5|13406.5|1
1622558740000|2021-06-01 14:45:40|13423.7|13403.7|13429|13409|13429|13409|13421.5|13401.5|1
1622558750000|2021-06-01 14:45:50|13433.4|13413.4|13429|13409|13433.4|13413.4|13429|13409|0
1622558770000|2021-06-01 14:46:10|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|0
1622558810000|2021-06-01 14:46:50|13431.9|13411.9|13434.1|13414.1|13434.1|13414.1|13431.9|13411.9|0
1622558830000|2021-06-01 14:47:10|13439.1|13419.1|13439.1|13419.1|13439.1|13419.1|13439.1|13419.1|0
1622558840000|2021-06-01 14:47:20|13434.1|13414.1|13436.6|13416.6|13436.6|13416.6|13434.1|13414.1|0
1622558870000|2021-06-01 14:47:50|13434.1|13414.1|13434.1|13414.1|13436.6|13416.6|13434.1|13414.1|3
1622558890000|2021-06-01 14:48:10|13426.6|13406.6|13424.1|13404.1|13426.6|13406.6|13424.1|13404.1|1
1622558930000|2021-06-01 14:48:50|13421.2|13401.2|13419.1|13399.1|13421.2|13401.2|13419.1|13399.1|0
1622558940000|2021-06-01 14:49:00|13416.6|13396.6|13416.6|13396.6|13416.6|13396.6|13416.6|13396.6|0
1622558960000|2021-06-01 14:49:20|13415.5|13395.5|13414.1|13394.1|13415.5|13395.5|13414.1|13394.1|2
1622558970000|2021-06-01 14:49:30|13439.1|13399.1|13437.6|13397.6|13439.1|13399.1|13437.6|13397.6|0
1622558980000|2021-06-01 14:49:40|13436.6|13396.6|13436.6|13396.6|13436.6|13396.6|13436.6|13396.6|0
1622559020000|2021-06-01 14:50:20|13422.2|13402.2|13418.7|13378.7|13432.2|13402.2|13418.7|13378.7|1
1622559030000|2021-06-01 14:50:30|13417.2|13377.2|13413.3|13373.3|13417.2|13377.2|13413.3|13373.3|0
1622559050000|2021-06-01 14:50:50|13402.7|13362.7|13402.7|13362.7|13402.7|13362.7|13402.7|13362.7|2
1622559060000|2021-06-01 14:51:00|13378.3|13358.3|13385.8|13365.8|13418.3|13378.3|13378.3|13358.3|2
1622559120000|2021-06-01 14:52:00|13384.4|13364.4|13429.1|13369.1|13429.1|13369.1|13384.4|13359.1|1
1622559150000|2021-06-01 14:52:30|13428.7|13368.7|13428.7|13368.7|13428.7|13368.7|13428.7|13368.7|0
1622559160000|2021-06-01 14:52:40|13426.2|13366.2|13429.1|13369.1|13429.1|13369.1|13423.7|13363.7|0
1622559170000|2021-06-01 14:52:50|13427.6|13367.6|13425.1|13365.1|13427.6|13367.6|13425.1|13365.1|0
1622559180000|2021-06-01 14:53:00|13392.6|13372.6|13392.6|13372.6|13392.6|13372.6|13392.6|13372.6|0
1622559240000|2021-06-01 14:54:00|13425.1|13365.1|13425.1|13365.1|13425.1|13365.1|13425.1|13365.1|0
1622559250000|2021-06-01 14:54:10|13397.9|13377.9|13392.6|13372.6|13397.9|13377.9|13392.6|13372.6|0
1622559270000|2021-06-01 14:54:30|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|0
1622559310000|2021-06-01 14:55:10|13405.9|13365.9|13395.9|13375.9|13405.9|13375.9|13390.1|13365.9|0
1622559330000|2021-06-01 14:55:30|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|0
1622559370000|2021-06-01 14:56:10|13405.9|13365.9|13390.1|13370.1|13405.9|13370.1|13390.1|13365.9|0
1622559430000|2021-06-01 14:57:10|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|0
1622559440000|2021-06-01 14:57:20|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|0
1622559490000|2021-06-01 14:58:10|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|0
1622559500000|2021-06-01 14:58:20|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|0
1622559510000|2021-06-01 14:58:30|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|0
1622559570000|2021-06-01 14:59:30|13418.8|13358.8|13398|13378|13425.2|13378|13398|13358.8|0
1622559580000|2021-06-01 14:59:40|13392.7|13372.7|13392.7|13372.7|13392.7|13372.7|13392.7|13372.7|0
1622559600000|2021-06-01 15:00:00|13395.5|13375.5|13396.6|13376.6|13396.6|13376.6|13395.5|13375.5|0
1622559630000|2021-06-01 15:00:30|13421.6|13381.6|13399.1|13379.1|13421.6|13381.6|13399.1|13379.1|0
1622559640000|2021-06-01 15:00:40|13415|13395|13435.1|13395.1|13435.1|13395.1|13415|13395|4
1622559650000|2021-06-01 15:00:50|13419.3|13399.3|13415.1|13395.1|13419.3|13399.3|13415.1|13395.1|0
1622559710000|2021-06-01 15:01:50|13435.1||13415.1||13435.1||13415.1||0
1622559770000|2021-06-01 15:02:50|13435.1||13435.1||13435.1||13435.1||0
1622559780000|2021-06-01 15:03:00|13419.3|13399.3|13415.1|13395.1|13419.3|13399.3|13415.1|13395.1|0
1622559840000|2021-06-01 15:04:00|13430.9|13390.9|13415.1|13395.1|13430.9|13399.3|13415.1|13390.9|0
1622559860000|2021-06-01 15:04:20|13418|13398|13418|13398|13418|13398|13418|13398|0
1622559900000|2021-06-01 15:05:00|13415.1|13395.1|13415.1|13395.1|13415.1|13395.1|13415.1|13395.1|3
1622559960000|2021-06-01 15:06:00|||||||||1
1622560020000|2021-06-01 15:07:00|13410.1|13390.1|13409.7|13389.7|13410.1|13390.1|13409.7|13389.7|1
1622560090000|2021-06-01 15:08:10|||||||||1
1622560130000|2021-06-01 15:08:50|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|1
1622560150000|2021-06-01 15:09:10|13412.2|13392.2|13412.2|13392.2|13412.2|13392.2|13412.2|13392.2|0
1622560210000|2021-06-01 15:10:10|||||||||1
1622560270000|2021-06-01 15:11:10|||||||||1
1622560310000|2021-06-01 15:11:50|13410.8|13390.8|13411.9|13391.9|13411.9|13391.9|13410.8|13390.8|0
1622560330000|2021-06-01 15:12:10|13407.6|13387.6|13404.4|13384.4|13407.6|13387.6|13404.4|13384.4|0
1622560400000|2021-06-01 15:13:20|||||||||1
1622560460000|2021-06-01 15:14:20|||||||||1
1622560520000|2021-06-01 15:15:20|||||||||1
1622560540000|2021-06-01 15:15:40|13412.9|13392.9|13434.4|13394.4|13434.4|13394.4|13412.9|13392.9|1
1622560580000|2021-06-01 15:16:20|13417.2|13397.2|13411.9|13391.9|13417.2|13397.2|13411.9|13391.9|0
1622560650000|2021-06-01 15:17:30|13404.4|13384.4|13404.4|13384.4|13404.4|13384.4|13404.4|13384.4|0
1622560670000|2021-06-01 15:17:50|||||||||1
1622560710000|2021-06-01 15:18:30|13412.9|13392.9|13411.9|13391.9|13434.4|13397.2|13411.9|13391.9|1
1622560770000|2021-06-01 15:19:30|13404.4|13384.4|13404.4|13384.4|13404.4|13384.4|13404.4|13384.4|0
1622560840000|2021-06-01 15:20:40|||||||||1
1622560900000|2021-06-01 15:21:40|||||||||1
1622560960000|2021-06-01 15:22:40|13391.6|13371.6|13389.1|13369.1|13391.6|13371.6|13389.1|13369.1|1
1622561000000|2021-06-01 15:23:20|13394.5|13374.5|13397.7|13377.7|13397.7|13377.7|13394.5|13374.5|0
1622561010000|2021-06-01 15:23:30|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|0
1622561020000|2021-06-01 15:23:40|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|1
1622561080000|2021-06-01 15:24:40|13385.9|13365.9|13382.7|13362.7|13385.9|13365.9|13382.7|13362.7|0
1622561100000|2021-06-01 15:25:00|13383.7|13363.7|13383.7|13363.7|13383.7|13363.7|13383.7|13363.7|0
1622561130000|2021-06-01 15:25:30|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|0
1622561150000|2021-06-01 15:25:50|13379.5|13359.5|13376.6|13356.6|13379.5|13359.5|13376.6|13356.6|2
1622561160000|2021-06-01 15:26:00|13378.1|13358.1|13379.1|13359.1|13379.1|13359.1|13378.1|13358.1|0
1622561210000|2021-06-01 15:26:50|13376.6|13356.6|13376.6|13356.6|13376.6|13356.6|13376.6|13356.6|1
1622561270000|2021-06-01 15:27:50|13367.7|13347.7|13364.1|13344.1|13367.7|13347.7|13364.1|13344.1|5
1622561280000|2021-06-01 15:28:00|||||||||2
1622561290000|2021-06-01 15:28:10|13361.6|13341.6|13359.1|13339.1|13361.6|13341.6|13359.1|13339.1|0
1622561310000|2021-06-01 15:28:30|13374|13354|13414.1|13354.1|13414.1|13354.1|13374|13354|2
1622561320000|2021-06-01 15:28:40|13411.6|13351.6|13366.6|13346.6|13411.6|13351.6|13366.6|13341.6|0
1622561370000|2021-06-01 15:29:30|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|0
1622561430000|2021-06-01 15:30:30|13374|13354|13414.1|13354.1|13414.1|13354.1|13374|13354|2
1622561440000|2021-06-01 15:30:40|13411.6|13351.6|13366.6|13346.6|13411.6|13351.6|13366.6|13346.6|1
1622561500000|2021-06-01 15:31:40|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|0
1622561560000|2021-06-01 15:32:40|||||||||1
1622561610000|2021-06-01 15:33:30|||||||||2
1622561620000|2021-06-01 15:33:40|13399.3|13339.3|13414.1|13354.1|13414.1|13354.1|13379.1|13319.1|4
1622561630000|2021-06-01 15:33:50|13411.6|13351.6|13411.6|13351.6|13411.6|13351.6|13411.6|13351.6|0
1622561680000|2021-06-01 15:34:40|13409.1|13349.1|13361.6|13341.6|13409.1|13349.1|13361.6|13341.6|1
1622561690000|2021-06-01 15:34:50|13414.1|13354.1|13411.6|13351.6|13414.1|13354.1|13411.6|13351.6|5
1622561700000|2021-06-01 15:35:00|13410.2|13350.2|13409.1|13349.1|13410.2|13350.2|13409.1|13349.1|1
1622561710000|2021-06-01 15:35:10|13405.2|13345.2|13366.6|13346.6|13405.2|13353|13366.6|13341.6|0
1622561760000|2021-06-01 15:36:00|13372|13352|13364.5|13344.5|13372|13352|13364.5|13344.5|0
1622561780000|2021-06-01 15:36:20|||||||||1
1622561810000|2021-06-01 15:36:50|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|5
1622561820000|2021-06-01 15:37:00|||||||||1
1622561830000|2021-06-01 15:37:10|13418|13358|13417|13357|13418|13358|13417|13357|0
1622561840000|2021-06-01 15:37:20|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|0
1622561880000|2021-06-01 15:38:00|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|1
1622561920000|2021-06-01 15:38:40|13363.5|13343.5|13360.6|13340.6|13363.5|13343.5|13360.6|13340.6|5
1622561930000|2021-06-01 15:38:50|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|4
1622561940000|2021-06-01 15:39:00|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|0
1622562020000|2021-06-01 15:40:20|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|13363.5|13343.5|4
1622562030000|2021-06-01 15:40:30|13362|13342|13362|13342|13362|13342|13362|13342|0
1622562100000|2021-06-01 15:41:40|13364.9|13344.9|13367|13347|13367|13347|13364.9|13344.9|0
1622562130000|2021-06-01 15:42:10|13366|13346|13368.9|13348.9|13368.9|13348.9|13366|13346|4
1622562180000|2021-06-01 15:43:00|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|0
1622562190000|2021-06-01 15:43:10|13415.6|13355.6|13385.6|13365.6|13418.1|13365.6|13385.6|13355.6|8
1622562220000|2021-06-01 15:43:40|13383.1|13363.1|13385.6|13365.6|13385.6|13365.6|13383.1|13363.1|0
1622562250000|2021-06-01 15:44:10|13418.1|13358.1|13371.7|13351.7|13418.1|13358.1|13371.7|13351.7|0
1622562260000|2021-06-01 15:44:20|13370.7|13350.7|13370.7|13350.7|13370.7|13350.7|13370.7|13350.7|0
1622562440000|2021-06-01 15:47:20|13372.1|13352.1|13375.7|13355.7|13375.7|13355.7|13372.1|13352.1|0
1622562450000|2021-06-01 15:47:30|||||||||1
1622562540000|2021-06-01 15:49:00|||||||||1
1622562600000|2021-06-01 15:50:00|13373.6|13353.6|13370.7|13350.7|13373.6|13353.6|13370.7|13350.7|1
1622562640000|2021-06-01 15:50:40|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|0
1622562660000|2021-06-01 15:51:00|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|1
1622562770000|2021-06-01 15:52:50|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|0
1622562810000|2021-06-01 15:53:30|13368.5|13348.5|13368.5|13348.5|13368.5|13348.5|13368.5|13348.5|0
1622562850000|2021-06-01 15:54:10|13368.9|13348.9|13368.5|13348.5|13368.9|13348.9|13368.5|13348.5|0
1622562930000|2021-06-01 15:55:30|13378.5|13358.5|13378.5|13358.5|13378.5|13358.5|13378.5|13358.5|1
1622562940000|2021-06-01 15:55:40|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|0
1622562960000|2021-06-01 15:56:00|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|0
1622563210000|2021-06-01 16:00:10|13366.4|13346.4|13370.7|13350.7|13402.1|13361|13354.3|13326.2|3
1622563270000|2021-06-01 16:01:10|13376.4|13356.4|13380.7|13360.7|13380.7|13360.7|13376.4|13356.4|0
1622563510000|2021-06-01 16:05:10|13403.2|13363.2|13403.2|13363.2|13403.2|13363.2|13403.2|13363.2|0
1622563520000|2021-06-01 16:05:20|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1622563530000|2021-06-01 16:05:30|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|0
1622563580000|2021-06-01 16:06:20|13420.7|13360.7|13388.2|13368.2|13420.7|13368.2|13388.2|13360.7|0
1622563640000|2021-06-01 16:07:20|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|0
1622563650000|2021-06-01 16:07:30|13420.7|13360.7|13398.2|13378.2|13420.7|13380.7|13388.2|13360.7|0
1622563670000|2021-06-01 16:07:50|13391.8|13371.8|13393.2|13353.2|13393.2|13371.8|13386.8|13346.8|4
1622563710000|2021-06-01 16:08:30|13418.2|13358.2|13380.7|13360.7|13418.2|13369.6|13380.7|13358.2|0
1622563770000|2021-06-01 16:09:30|13415.7|13355.7|13380.7|13360.7|13418.2|13369.6|13380.7|13355.7|0
1622563830000|2021-06-01 16:10:30|13409.3|13349.3|13380.7|13360.7|13415.7|13360.7|13380.7|13349.3|0
1622563840000|2021-06-01 16:10:40|||||||||2
1622563890000|2021-06-01 16:11:30|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|13409.3|13349.3|0
1622563900000|2021-06-01 16:11:40|13418.2|13358.2|13380.7|13360.7|13418.2|13363.2|13380.7|13358.2|0
1622563960000|2021-06-01 16:12:40|13381.8|13361.8|13381.8|13361.8|13381.8|13361.8|13381.8|13361.8|0
1622563970000|2021-06-01 16:12:50|13374.3|13354.3|13374.3|13354.3|13374.3|13354.3|13374.3|13354.3|0
1622563990000|2021-06-01 16:13:10|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1622564000000|2021-06-01 16:13:20|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|0
1622564030000|2021-06-01 16:13:50|13421.8|13361.8|13386.8|13366.8|13421.8|13366.8|13386.8|13361.8|1
1622564090000|2021-06-01 16:14:50|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|0
1622564100000|2021-06-01 16:15:00|13421.8|13361.8|13386.8|13366.8|13421.8|13366.8|13386.8|13361.8|0
1622564160000|2021-06-01 16:16:00|13415.4|13355.4|13421.8|13361.8|13421.8|13361.8|13415.4|13355.4|0
1622564170000|2021-06-01 16:16:10|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|0
1622564230000|2021-06-01 16:17:10|13415.4|13355.4|13421.8|13361.8|13421.8|13361.8|13415.4|13355.4|0
1622564240000|2021-06-01 16:17:20|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|0
1622564300000|2021-06-01 16:18:20|13415.4|13355.4|13386.8|13366.8|13421.8|13373.2|13386.8|13355.4|0
1622564360000|2021-06-01 16:19:20|13415.4|13355.4|13416.8|13356.8|13419.7|13359.7|13415.4|13355.4|3
1622564410000|2021-06-01 16:20:10|13415.7|13355.7|13411.8|13351.8|13415.7|13355.7|13411.8|13351.8|0
1622564420000|2021-06-01 16:20:20|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|0
1622564430000|2021-06-01 16:20:30|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1622564480000|2021-06-01 16:21:20|13405.4|13345.4|13410.7|13350.7|13410.7|13350.7|13405.4|13345.4|0
1622564490000|2021-06-01 16:21:30|13382.1|13362.1|13376.8|13356.8|13382.1|13362.1|13376.8|13356.8|0
1622564550000|2021-06-01 16:22:30|13405.4|13345.4|13382.1|13362.1|13405.4|13362.1|13382.1|13345.4|0
1622564560000|2021-06-01 16:22:40|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1622564580000|2021-06-01 16:23:00|13380|13360|13380|13360|13380|13360|13380|13360|0
1622564610000|2021-06-01 16:23:30|13413.9|13353.9|13413.9|13353.9|13413.9|13353.9|13413.9|13353.9|0
1622564620000|2021-06-01 16:23:40|13380|13360|13380|13360|13380|13360|13380|13360|0
1622564680000|2021-06-01 16:24:40|13414|13354|13414|13354|13414|13354|13414|13354|0
1622564690000|2021-06-01 16:24:50|13385.3|13365.3|13380|13360|13385.3|13365.3|13380|13360|0
1622564750000|2021-06-01 16:25:50|13414|13354|13414|13354|13414|13354|13414|13354|0
1622564760000|2021-06-01 16:26:00|13380|13360|13394|13374|13394|13374|13380|13360|0
1622564770000|2021-06-01 16:26:10|13380|13360|13380|13360|13380|13360|13380|13360|0
1622564820000|2021-06-01 16:27:00|13408.6|13348.6|13380|13360|13408.6|13360|13380|13348.6|0
1622564880000|2021-06-01 16:28:00|13414|13354|13414|13354|13414|13354|13414|13354|0
1622564890000|2021-06-01 16:28:10|13380|13360|13380|13360|13380|13360|13380|13360|0
1622564950000|2021-06-01 16:29:10|13414|13354|13414|13354|13414|13354|13414|13354|0
1622564960000|2021-06-01 16:29:20|13380|13360|13380|13360|13380|13360|13380|13360|0
1622565020000|2021-06-01 16:30:20|13408.7|13348.7|13380|13360|13408.7|13365.4|13380|13348.7|0
1622565050000|2021-06-01 16:30:50|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565080000|2021-06-01 16:31:20|13400.1|13360.1|13381.5|13361.5|13400.1|13361.5|13381.5|13360.1|0
1622565140000|2021-06-01 16:32:20|13405.4|13365.4|13405.4|13365.4|13405.4|13365.4|13405.4|13365.4|0
1622565150000|2021-06-01 16:32:30|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565210000|2021-06-01 16:33:30|13400.1|13360.1|13381.5|13361.5|13405.4|13365.4|13381.5|13360.1|0
1622565270000|2021-06-01 16:34:30|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|0
1622565280000|2021-06-01 16:34:40|13386.8|13366.8|13381.5|13361.5|13386.8|13366.8|13381.5|13361.5|0
1622565340000|2021-06-01 16:35:40|13400.1|13360.1|13381.5|13361.5|13405.4|13365.4|13381.5|13360.1|0
1622565400000|2021-06-01 16:36:40|13400.1|13360.1|13386.8|13366.8|13400.1|13366.8|13386.8|13351.5|0
1622565420000|2021-06-01 16:37:00|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565460000|2021-06-01 16:37:40|13405.4|13365.4|13405.4|13365.4|13405.4|13365.4|13405.4|13365.4|0
1622565470000|2021-06-01 16:37:50|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565530000|2021-06-01 16:38:50|13400.1|13360.1|13386.8|13366.8|13400.1|13366.8|13386.8|13360.1|0
1622565540000|2021-06-01 16:39:00|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565590000|2021-06-01 16:39:50|13405.4|13365.4|13381.5|13361.5|13405.4|13365.4|13381.5|13361.5|0
1622565650000|2021-06-01 16:40:50|13406.5|13366.5|13406.5|13366.5|13406.5|13366.5|13406.5|13366.5|0
1622565660000|2021-06-01 16:41:00|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565670000|2021-06-01 16:41:10|13400.1|13360.1|13387.9|13367.9|13406.5|13367.9|13387.9|13360.1|4
1622565690000|2021-06-01 16:41:30|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565730000|2021-06-01 16:42:10|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|0
1622565740000|2021-06-01 16:42:20|13387.9|13367.9|13387.9|13367.9|13387.9|13367.9|13387.9|13367.9|0
1622565750000|2021-06-01 16:42:30|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1622565770000|2021-06-01 16:42:50|13383|13363|13383|13363|13383|13363|13383|13363|0
1622565780000|2021-06-01 16:43:00|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|1
1622565800000|2021-06-01 16:43:20|13403|13363|13386.9|13366.9|13403|13366.9|13386.9|13363|0
1622565860000|2021-06-01 16:44:20|13404.1|13364.1|13404.1|13364.1|13404.1|13364.1|13404.1|13364.1|0
1622565870000|2021-06-01 16:44:30|13409.4|13369.4|13386.9|13366.9|13409.4|13369.4|13386.9|13366.9|0
1622565930000|2021-06-01 16:45:30|13404.1|13364.1|13384.4|13364.4|13404.1|13364.4|13384.4|13364.1|1
1622565990000|2021-06-01 16:46:30|13403|13363|13390.8|13370.8|13403|13370.8|13390.8|13363|0
1622566000000|2021-06-01 16:46:40|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|0
1622566050000|2021-06-01 16:47:30|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|0
1622566060000|2021-06-01 16:47:40|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|0
1622566110000|2021-06-01 16:48:30|13385.5|13365.5|13385.5|13365.5|13385.5|13365.5|13385.5|13365.5|0
1622566120000|2021-06-01 16:48:40|13404.1|13364.1|13385.5|13365.5|13404.1|13371.9|13385.5|13364.1|0
1622566150000|2021-06-01 16:49:10|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|0
1622566180000|2021-06-01 16:49:40|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|0
1622566190000|2021-06-01 16:49:50|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|1
1622566200000|2021-06-01 16:50:00|||||||||1
1622566210000|2021-06-01 16:50:10|13409.4|13369.4|13386.9|13366.9|13409.4|13372.2|13386.9|13366.9|2
1622566270000|2021-06-01 16:51:10|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|0
1622566280000|2021-06-01 16:51:20|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|0
1622566340000|2021-06-01 16:52:20|13403|13363|13384.4|13364.4|13409.4|13369.4|13384.4|13363|0
1622566400000|2021-06-01 16:53:20|13403|13363|13403|13363|13403|13363|13403|13363|0
1622566410000|2021-06-01 16:53:30|13409.4|13369.4|13384.4|13364.4|13409.4|13369.4|13384.4|13364.4|0
1622566470000|2021-06-01 16:54:30|13409.4|13369.4|13390.8|13370.8|13409.4|13370.8|13390.8|13369.4|0
1622566480000|2021-06-01 16:54:40|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|0
1622566530000|2021-06-01 16:55:30|13381.6|13361.6|13406.6|13366.6|13406.6|13366.6|13381.6|13361.6|2
1622566540000|2021-06-01 16:55:40|13408|13368|13409.4|13369.4|13410.5|13370.5|13408|13368|0
1622566590000|2021-06-01 16:56:30|13408|13368|13408|13368|13408|13368|13408|13368|1
1622566650000|2021-06-01 16:57:30|||||||||1
1622566710000|2021-06-01 16:58:30|||||||||1
1622566770000|2021-06-01 16:59:30|13416.6|13356.6|13416.6|13356.6|13416.6|13356.6|13416.6|13356.6|1
1622566830000|2021-06-01 17:00:30|||||||||1
1622566890000|2021-06-01 17:01:30|13413.7|13353.7|13413.7|13353.7|13413.7|13353.7|13413.7|13353.7|1
1622566950000|2021-06-01 17:02:30|||||||||2
1622566960000|2021-06-01 17:02:40|13412.3|13352.3|13413.4|13373.4|13413.4|13373.4|13412.3|13352.3|0
1622567010000|2021-06-01 17:03:30|13394.8|13374.8|13396.2|13356.2|13413.4|13374.8|13394.8|13356.2|3
1622567020000|2021-06-01 17:03:40|13389.8|13349.8|13389.8|13349.8|13389.8|13349.8|13389.8|13349.8|0
1622567070000|2021-06-01 17:04:30|13413.7|13353.7|13413.7|13353.7|13413.7|13353.7|13413.7|13353.7|1
1622567110000|2021-06-01 17:05:10|13412.3|13352.3|13412.3|13352.3|13412.3|13352.3|13412.3|13352.3|0
1622567130000|2021-06-01 17:05:30|13409.8|13349.8|13409.8|13349.8|13409.8|13349.8|13409.8|13349.8|1
1622567140000|2021-06-01 17:05:40|13407.3|13347.3|13407.3|13347.3|13409.8|13355.9|13394.8|13347.3|0
1622567190000|2021-06-01 17:06:30|13394.8|13354.8|13394.8|13354.8|13394.8|13354.8|13394.8|13354.8|1
1622567200000|2021-06-01 17:06:40|13393.4|13353.4|13389.8|13349.8|13393.4|13353.4|13389.8|13349.8|0
1622567220000|2021-06-01 17:07:00|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|1
1622567300000|2021-06-01 17:08:20|13386.9|13346.9|13385.9|13345.9|13386.9|13346.9|13385.9|13345.9|0
1622567320000|2021-06-01 17:08:40|13383.4|13343.4|13383.4|13343.4|13383.4|13343.4|13383.4|13343.4|0
1622567330000|2021-06-01 17:08:50|13409.1|13349.1|13407.7|13347.7|13409.1|13349.1|13407.7|13347.7|0
1622567340000|2021-06-01 17:09:00|13410.9|13350.9|13409.4|13349.4|13410.9|13350.9|13409.4|13349.4|0
1622567460000|2021-06-01 17:11:00|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|0
1622567470000|2021-06-01 17:11:10|13408|13348|13408|13348|13408|13348|13408|13348|0
1622567480000|2021-06-01 17:11:20|13404.5|13344.5|13404.5|13344.5|13404.5|13344.5|13404.5|13344.5|0
1622567700000|2021-06-01 17:15:00|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|0
1622567720000|2021-06-01 17:15:20|13394.5|13354.5|13393.4|13353.4|13394.5|13354.5|13393.4|13353.4|0
1622567840000|2021-06-01 17:17:20|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|0
1622567930000|2021-06-01 17:18:50|13405.2|13365.2|13405.2|13365.2|13405.2|13365.2|13405.2|13365.2|0
1622567940000|2021-06-01 17:19:00|13404.2|13364.2|13404.2|13364.2|13404.2|13364.2|13404.2|13364.2|0
1622568060000|2021-06-01 17:21:00|13402.7|13362.7|13402.7|13362.7|13402.7|13362.7|13402.7|13362.7|0
1622568240000|2021-06-01 17:24:00|13407|13367|13410.2|13370.2|13410.2|13370.2|13407|13367|1
1622568480000|2021-06-01 17:28:00|13410.3|13370.3|13410.3|13370.3|13410.3|13370.3|13410.3|13370.3|0
1622568630000|2021-06-01 17:30:30|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|0
1622569260000|2021-06-01 17:41:00|13413.9|13373.9|13413.9|13373.9|13413.9|13373.9|13413.9|13373.9|0
1622569270000|2021-06-01 17:41:10|13425.3|13365.3|13418.9|13378.9|13425.3|13378.9|13418.9|13365.3|1
1622569280000|2021-06-01 17:41:20|13421|13381|13427.1|13387.1|13427.1|13387.1|13421|13381|0
1622569290000|2021-06-01 17:41:30|13429.6|13389.6|13427.1|13407.1|13429.6|13407.1|13421|13389.6|0
1622569300000|2021-06-01 17:41:40|13428.5|13408.5|13429.6|13409.6|13429.6|13409.6|13428.5|13408.5|0
1622569310000|2021-06-01 17:41:50|13432.1|13412.1|13428.9|13408.9|13432.1|13412.1|13428.9|13408.9|2
1622569320000|2021-06-01 17:42:00|13433.9|13413.9|13433.9|13413.9|13433.9|13413.9|13433.9|13413.9|1
1622569360000|2021-06-01 17:42:40|13431.4|13411.4|13431.4|13411.4|13431.4|13411.4|13431.4|13411.4|0
1622569380000|2021-06-01 17:43:00|13428.9|13368.9|13428.9|13368.9|13428.9|13368.9|13428.9|13368.9|1
1622569390000|2021-06-01 17:43:10|13429.9|13369.9|13424.9|13384.9|13429.9|13384.9|13423.5|13369.9|0
1622569470000|2021-06-01 17:44:30|13426|13386|13426|13386|13426|13386|13426|13386|0
1622569650000|2021-06-01 17:47:30|13423.5|13383.5|13423.5|13383.5|13423.5|13383.5|13423.5|13383.5|0
1622569780000|2021-06-01 17:49:40|13409.2|13389.2|13428.5|13368.5|13428.5|13389.2|13392.8|13368.5|1
1622569790000|2021-06-01 17:49:50|13416|13376|13416|13376|13416|13376|13416|13376|0
1622570050000|2021-06-01 17:54:10|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|0
1622570350000|2021-06-01 17:59:10|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|0
1622570610000|2021-06-01 18:03:30|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|0
1622570750000|2021-06-01 18:05:50|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|0
1622570760000|2021-06-01 18:06:00|13415|13375|13415|13375|13415|13375|13415|13375|0
1622570960000|2021-06-01 18:09:20|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|0
1622571010000|2021-06-01 18:10:10|13414|13374|13414|13374|13414|13374|13414|13374|3
1622571060000|2021-06-01 18:11:00|13415|13375|13415|13375|13415|13375|13415|13375|0
1622571070000|2021-06-01 18:11:10|13416.5|13376.5|13397.5|13377.5|13416.5|13377.5|13397.5|13375|0
1622571120000|2021-06-01 18:12:00|13397.6|13377.6|13415.1|13375.1|13415.1|13377.6|13397.6|13375.1|1
1622571130000|2021-06-01 18:12:10|||||||||5
1622571150000|2021-06-01 18:12:30|||||||||5
1622571160000|2021-06-01 18:12:40|||||||||5
1622571170000|2021-06-01 18:12:50|||||||||1
1622571180000|2021-06-01 18:13:00|||||||||5
1622571190000|2021-06-01 18:13:10|13419.3|13379.3|13419.3|13379.3|13419.3|13379.3|13419.3|13379.3|4
1622571210000|2021-06-01 18:13:30|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|6
1622571230000|2021-06-01 18:13:50|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|6
1622571240000|2021-06-01 18:14:00|||||||||1
1622571250000|2021-06-01 18:14:10|13419.3|13379.3|13419.3|13379.3|13419.3|13379.3|13419.3|13379.3|15
1622571260000|2021-06-01 18:14:20|||||||||5
1622571270000|2021-06-01 18:14:30|13416.8|13376.8|13413.6|13373.6|13416.8|13376.8|13413.6|13373.6|40
1622571280000|2021-06-01 18:14:40|||||||||5
1622571290000|2021-06-01 18:14:50|||||||||5
1622571310000|2021-06-01 18:15:10|13408.6|13368.6|13408.6|13368.6|13408.6|13368.6|13408.6|13368.6|0
1622571330000|2021-06-01 18:15:30|13409.7|13369.7|13394.7|13374.7|13409.7|13374.7|13394.7|13369.7|0
1622571380000|2021-06-01 18:16:20|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|1
1622571390000|2021-06-01 18:16:30|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|0
1622571400000|2021-06-01 18:16:40|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|1
1622571420000|2021-06-01 18:17:00|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|0
1622571450000|2021-06-01 18:17:30|13395.4|13375.4|13395.4|13375.4|13395.4|13375.4|13395.4|13375.4|0
1622571480000|2021-06-01 18:18:00|13430.4|13370.4|13430.4|13370.4|13430.4|13370.4|13430.4|13370.4|1
1622571490000|2021-06-01 18:18:10|13422.2|13362.2|13414.4|13354.4|13422.2|13389.7|13409.7|13354.4|1
1622571500000|2021-06-01 18:18:20|13402.9|13362.9|13401.5|13361.5|13402.9|13362.9|13401.5|13361.5|0
1622571510000|2021-06-01 18:18:30|13409|13369|13426.1|13366.1|13426.1|13369|13409|13366.1|3
1622571520000|2021-06-01 18:18:40|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|0
1622571530000|2021-06-01 18:18:50|13429|13409|13441.5|13401.5|13441.5|13409|13429|13401.5|0
1622571550000|2021-06-01 18:19:10|13430.1|13410.1|13446.1|13386.1|13446.1|13419|13429|13386.1|1
1622571560000|2021-06-01 18:19:20|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|0
1622571590000|2021-06-01 18:19:50|13433.6|13373.6|13433.6|13373.6|13433.6|13373.6|13433.6|13373.6|0
1622592000000|2021-06-02 00:00:00|13430|13370|13428.9|13368.9|13430|13370|13427.5|13367.5|0
1622592060000|2021-06-02 00:01:00|13432.5|13372.5|13432.5|13372.5|13432.5|13372.5|13432.5|13372.5|0
1622592120000|2021-06-02 00:02:00|13435|13375|13435|13375|13435|13375|13435|13375|0
1622592130000|2021-06-02 00:02:10|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|0
1622592140000|2021-06-02 00:02:20|13437.5|13377.5|13437.5|13377.5|13437.5|13377.5|13437.5|13377.5|0
1622592420000|2021-06-02 00:07:00|13425|13385|13425|13385|13425|13385|13425|13385|0
1622593570000|2021-06-02 00:26:10|13425.1|13385.1|13425.1|13385.1|13425.1|13385.1|13425.1|13385.1|0
1622593690000|2021-06-02 00:28:10|13413.1|13373.1|13387.6|13367.6|13413.1|13373.1|13387.6|13367.6|1
1622593740000|2021-06-02 00:29:00|13420.3|13360.3|13430.1|13370.1|13430.1|13370.1|13420.3|13360.3|0
1622593820000|2021-06-02 00:30:20|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|0
1622593830000|2021-06-02 00:30:30|||||||||1
1622594030000|2021-06-02 00:33:50|||||||||1
1622595000000|2021-06-02 00:50:00|13384.1|13364.1|13382.6|13362.6|13384.1|13364.1|13382.6|13362.6|1
1622595130000|2021-06-02 00:52:10|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|0
1622596710000|2021-06-02 01:18:30|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|0
1622598270000|2021-06-02 01:44:30|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|0
1622640600000|2021-06-02 13:30:00|13383.1|13363.1|13380.6|13360.6|13384.4|13364.4|13380.6|13360.6|9
1622640640000|2021-06-02 13:30:40|13383.1|13363.1|13383.1|13363.1|13383.1|13363.1|13383.1|13363.1|0
1622640650000|2021-06-02 13:30:50|13385.6|13365.6|13385.6|13365.6|13385.6|13365.6|13385.6|13365.6|0
1622640660000|2021-06-02 13:31:00|||||||||1
1622640680000|2021-06-02 13:31:20|13388.1|13368.1|13385.6|13365.6|13388.1|13368.1|13385.6|13365.6|0
1622640890000|2021-06-02 13:34:50|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|2
1622640900000|2021-06-02 13:35:00|13385.6|13365.6|13385.6|13365.6|13385.6|13365.6|13385.6|13365.6|1
1622640910000|2021-06-02 13:35:10|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|1
1622641220000|2021-06-02 13:40:20|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|4
1622641260000|2021-06-02 13:41:00|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1622641280000|2021-06-02 13:41:20|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|0
1622641350000|2021-06-02 13:42:30|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1622641560000|2021-06-02 13:46:00|13390.3|13370.3|13390.3|13370.3|13390.3|13370.3|13390.3|13370.3|1
1622641570000|2021-06-02 13:46:10|13389.2|13369.2|13389.2|13369.2|13389.2|13369.2|13389.2|13369.2|0
1622641720000|2021-06-02 13:48:40|13393.7|13373.7|13393.7|13373.7|13393.7|13373.7|13393.7|13373.7|0
1622641770000|2021-06-02 13:49:30|13395.1|13375.1|13395.1|13375.1|13395.1|13375.1|13395.1|13375.1|0
1622641790000|2021-06-02 13:49:50|13396.2|13376.2|13396.2|13376.2|13396.2|13376.2|13396.2|13376.2|0
1622641930000|2021-06-02 13:52:10|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|1
1622641940000|2021-06-02 13:52:20|13400.1|13380.1|13400.1|13380.1|13400.1|13380.1|13400.1|13380.1|0
1622641980000|2021-06-02 13:53:00|13420.1||13420.1||13420.1||13420.1||4
1622641990000|2021-06-02 13:53:10|13411.5|13391.5|13413.7|13393.7|13413.7|13393.7|13411.5|13391.5|0
1622642020000|2021-06-02 13:53:40|13416.5|13396.5|13414.8|13394.8|13423.4|13396.5|13414.8|13383.4|8
1622642110000|2021-06-02 13:55:10|13423.5|13383.5|13423.5|13383.5|13423.5|13383.5|13423.5|13383.5|1
1622642220000|2021-06-02 13:57:00|||||||||2
1622642330000|2021-06-02 13:58:50|13414.9|13394.9|13414.9|13394.9|13414.9|13394.9|13414.9|13394.9|0
1622642560000|2021-06-02 14:02:40|13416.3|13396.3|13416.3|13396.3|13416.3|13396.3|13416.3|13396.3|0
1622642570000|2021-06-02 14:02:50|13417.6|13397.6|13417.6|13397.6|13417.6|13397.6|13417.6|13397.6|0
1622642580000|2021-06-02 14:03:00|13415.1|13395.1|13415.1|13395.1|13415.1|13395.1|13415.1|13395.1|0
1622642620000|2021-06-02 14:03:40|13413.8|13393.8|13413.8|13393.8|13413.8|13393.8|13413.8|13393.8|1
1622642750000|2021-06-02 14:05:50|13412.4|13392.4|13421|13381|13421|13392.4|13412.4|13381|0
1622642930000|2021-06-02 14:08:50|13401||13401||13401||13401||0
1622642950000|2021-06-02 14:09:10|||||||||1
1622643100000|2021-06-02 14:11:40|13399.6|13379.6|13389.1|13369.1|13399.6|13379.6|13389.1|13369.1|0
1622643200000|2021-06-02 14:13:20|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|2
1622643230000|2021-06-02 14:13:50|||||||||5
1622643260000|2021-06-02 14:14:20|13389.1|13369.1|13390.2|13370.2|13390.2|13370.2|13389.1|13369.1|1
1622643270000|2021-06-02 14:14:30|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|13387.7|13367.7|0
1622643290000|2021-06-02 14:14:50|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|13390.2|13370.2|0
1622643400000|2021-06-02 14:16:40|13388.8|13368.8|13388.8|13368.8|13388.8|13368.8|13388.8|13368.8|2
1622643530000|2021-06-02 14:18:50|||||||||5
1622643600000|2021-06-02 14:20:00|||||||||1
1622643830000|2021-06-02 14:23:50|||||||||5
1622643880000|2021-06-02 14:24:40|13387.5|13367.5|13386.3|13366.3|13387.5|13367.5|13386.3|13366.3|0
1622643900000|2021-06-02 14:25:00|13385.2|13365.2|13386.6|13366.6|13386.6|13366.6|13385.2|13365.2|0
1622643990000|2021-06-02 14:26:30|||||||||1
1622644000000|2021-06-02 14:26:40|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|0
1622644130000|2021-06-02 14:28:50|||||||||5
1622644260000|2021-06-02 14:31:00|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|0
1622644430000|2021-06-02 14:33:50|||||||||5
1622644460000|2021-06-02 14:34:20|13388.9|13368.9|13390.3|13370.3|13390.3|13370.3|13388.9|13368.9|2
1622644470000|2021-06-02 14:34:30|13387.5|13367.5|13388.9|13368.9|13388.9|13368.9|13387.5|13367.5|0
1622644480000|2021-06-02 14:34:40|13392.8|13372.8|13393.9|13373.9|13393.9|13373.9|13392.8|13372.8|1
1622644520000|2021-06-02 14:35:20|13396.4|13376.4|13396.4|13376.4|13396.4|13376.4|13396.4|13376.4|0
1622644530000|2021-06-02 14:35:30|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|1
1622644580000|2021-06-02 14:36:20|||||||||1
1622644680000|2021-06-02 14:38:00|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|1
1622644730000|2021-06-02 14:38:50|||||||||1
1622644830000|2021-06-02 14:40:30|||||||||1
1622645410000|2021-06-02 14:50:10|||||||||4
1622645430000|2021-06-02 14:50:30|||||||||2
1622645440000|2021-06-02 14:50:40|||||||||1
1622645460000|2021-06-02 14:51:00|||||||||1
1622645470000|2021-06-02 14:51:10|||||||||1
1622645490000|2021-06-02 14:51:30|||||||||1
1622645500000|2021-06-02 14:51:40|13401.4|13381.4|13401.4|13381.4|13401.4|13381.4|13401.4|13381.4|2
1622645510000|2021-06-02 14:51:50|13402.8|13382.8|13403.9|13383.9|13403.9|13383.9|13402.8|13382.8|0
1622645520000|2021-06-02 14:52:00|13404|13384|13404|13384|13404|13384|13404|13384|0
1622645530000|2021-06-02 14:52:10|13414|13394|13419.5|13399.5|13419.5|13399.5|13414|13394|2
1622645540000|2021-06-02 14:52:20|13424|13404|13424|13404|13424|13404|13424|13404|0
1622645700000|2021-06-02 14:55:00|13422.8|13402.8|13418.7|13398.7|13422.8|13402.8|13418.7|13398.7|2
1622645710000|2021-06-02 14:55:10|13430.1|13390.1|13431.2|13391.2|13431.2|13391.2|13430.1|13390.1|0
1622645940000|2021-06-02 14:59:00|13422.6|13402.6|13422.6|13402.6|13422.6|13402.6|13422.6|13402.6|0
1622646000000|2021-06-02 15:00:00|13431.2|13391.2|13431.2|13391.2|13431.2|13391.2|13431.2|13391.2|1
1622646060000|2021-06-02 15:01:00|13419.8|13399.8|13418.7|13398.7|13419.8|13399.8|13418.7|13398.7|0
1622646490000|2021-06-02 15:08:10|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|0
1622646510000|2021-06-02 15:08:30|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|0
1622646590000|2021-06-02 15:09:50|||||||||1
1622646830000|2021-06-02 15:13:50|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|2
1622647940000|2021-06-02 15:32:20|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|0
1622648220000|2021-06-02 15:37:00|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1622648420000|2021-06-02 15:40:20|||||||||1
1622648540000|2021-06-02 15:42:20|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|1
1622648750000|2021-06-02 15:45:50|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|1
1622648760000|2021-06-02 15:46:00|13435.5|13395.5|13435.5|13395.5|13435.5|13395.5|13435.5|13395.5|0
1622648790000|2021-06-02 15:46:30|13435.6|13395.6|13435.6|13395.6|13435.6|13395.6|13435.6|13395.6|0
1622648890000|2021-06-02 15:48:10|13420|13400|13435.6|13395.6|13435.6|13400|13420|13390|3
1622648900000|2021-06-02 15:48:20|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|0
1622648910000|2021-06-02 15:48:30|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|0
1622648950000|2021-06-02 15:49:10|13425.3|13405.3|13426.4|13406.4|13426.4|13406.4|13425.3|13405.3|0
1622649390000|2021-06-02 15:56:30|13413.9|13393.9|13413.9|13393.9|13413.9|13393.9|13413.9|13393.9|0
1622649420000|2021-06-02 15:57:00|13414|13394|13414|13394|13414|13394|13414|13394|0
1622649470000|2021-06-02 15:57:50|||||||||2
1622649700000|2021-06-02 16:01:40|||||||||1
1622649710000|2021-06-02 16:01:50|||||||||3
1622649770000|2021-06-02 16:02:50|||||||||3
1622649780000|2021-06-02 16:03:00|||||||||2
1622649790000|2021-06-02 16:03:10|13411.5|13391.5|13409|13389|13411.5|13391.5|13409|13389|1
1622649800000|2021-06-02 16:03:20|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|3
1622649810000|2021-06-02 16:03:30|||||||||2
1622649830000|2021-06-02 16:03:50|||||||||1
1622650140000|2021-06-02 16:09:00|13408.1|13388.1|13408.1|13388.1|13408.1|13388.1|13408.1|13388.1|0
1622650170000|2021-06-02 16:09:30|||||||||1
1622650230000|2021-06-02 16:10:30|||||||||1
1622650300000|2021-06-02 16:11:40|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|0
1622650370000|2021-06-02 16:12:50|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|0
1622650780000|2021-06-02 16:19:40|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|3
1622650790000|2021-06-02 16:19:50|13431.8|13391.8|13431.8|13391.8|13431.8|13391.8|13431.8|13391.8|0
1622650800000|2021-06-02 16:20:00|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|0
1622650950000|2021-06-02 16:22:30|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|0
1622650960000|2021-06-02 16:22:40|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|0
1622651210000|2021-06-02 16:26:50|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|1
1622651230000|2021-06-02 16:27:10|||||||||1
1622651380000|2021-06-02 16:29:40|13425.7|13405.7|13423.2|13403.2|13430.7|13405.7|13422.1|13390.7|0
1622651510000|2021-06-02 16:31:50|13421.9|13401.9|13420.7|13400.7|13421.9|13401.9|13420.7|13400.7|0
1622651800000|2021-06-02 16:36:40|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|0
1622651910000|2021-06-02 16:38:30|13422.1|13402.1|13423.3|13403.3|13423.3|13403.3|13422.1|13402.1|0
1622652110000|2021-06-02 16:41:50|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|0
1622652210000|2021-06-02 16:43:30|||||||||1
1622652250000|2021-06-02 16:44:10|13417.2|13397.2|13417.2|13397.2|13417.2|13397.2|13417.2|13397.2|0
1622652330000|2021-06-02 16:45:30|13419.9|13399.9|13422.2|13402.2|13422.2|13402.2|13419.9|13399.9|1
1622652340000|2021-06-02 16:45:40|13424.4|13404.4|13427.2|13407.2|13427.2|13407.2|13424.4|13404.4|0
1622652930000|2021-06-02 16:55:30|||||||||1
1622652940000|2021-06-02 16:55:40|13426.1|13406.1|13426.1|13406.1|13426.1|13406.1|13426.1|13406.1|0
1622653070000|2021-06-02 16:57:50|||||||||1
1622653260000|2021-06-02 17:01:00|||||||||1
1622653300000|2021-06-02 17:01:40|||||||||1
1622653480000|2021-06-02 17:04:40|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|2
1622653600000|2021-06-02 17:06:40|||||||||2
1622654690000|2021-06-02 17:24:50|13434.1|13414.1|13440.9|13420.9|13440.9|13420.9|13434.1|13414.1|2
1622654820000|2021-06-02 17:27:00|13441|13421|13441|13421|13441|13421|13441|13421|0
1622655110000|2021-06-02 17:31:50|||||||||1
1622655320000|2021-06-02 17:35:20|||||||||1
1622655340000|2021-06-02 17:35:40|13432|13412|13421|13401|13432|13412|13421|13401|2
1622656320000|2021-06-02 17:52:00|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|0
1622656340000|2021-06-02 17:52:20|||||||||1
1622656350000|2021-06-02 17:52:30|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|3
1622656440000|2021-06-02 17:54:00|13419.9|13399.9|13421.1|13401.1|13421.1|13401.1|13419.9|13399.9|0
1622656900000|2021-06-02 18:01:40|13433.8|13393.8|13433.6|13393.6|13434.7|13394.7|13433.6|13393.6|1
1622656920000|2021-06-02 18:02:00|13435|13395|13436.1|13396.1|13436.1|13396.1|13435|13395|0
1622656930000|2021-06-02 18:02:10|13433|13413|13433|13413|13433|13413|13433|13413|0
1622656950000|2021-06-02 18:02:30|13438.6|13418.6|13438.6|13418.6|13438.6|13418.6|13438.6|13418.6|0
1622657040000|2021-06-02 18:04:00|13441.7|13401.7|13436.1|13396.1|13441.7|13401.7|13436.1|13396.1|1
1622657050000|2021-06-02 18:04:10|13423.6|13403.6|13423.6|13403.6|13423.6|13403.6|13423.6|13403.6|0
1622657090000|2021-06-02 18:04:50|13426.1|13406.1|13423.6|13403.6|13426.1|13406.1|13423.6|13403.6|0
1622657130000|2021-06-02 18:05:30|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|0
1622657310000|2021-06-02 18:08:30|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|1
1622657350000|2021-06-02 18:09:10|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|0
1622657460000|2021-06-02 18:11:00|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|0
1622657520000|2021-06-02 18:12:00|||||||||1
1622657540000|2021-06-02 18:12:20|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|13428.6|13388.6|8
1622657570000|2021-06-02 18:12:50|13433.1|13393.1|13423.1|13403.1|13433.1|13405.6|13423.1|13393.1|7
1622657580000|2021-06-02 18:13:00|13422|13402|13422|13402|13422|13402|13422|13402|0
1622657590000|2021-06-02 18:13:10|13419.8|13399.8|13419.8|13399.8|13419.8|13399.8|13419.8|13399.8|9
1622657600000|2021-06-02 18:13:20|13418.4|13398.4|13417.3|13397.3|13418.4|13398.4|13417.3|13397.3|2
1622657620000|2021-06-02 18:13:40|||||||||9
1622657640000|2021-06-02 18:14:00|13435.9|13395.9|13431.8|13411.8|13442|13411.8|13431.8|13395.9|10
1622657650000|2021-06-02 18:14:10|13430.4|13410.4|13429.3|13409.3|13430.4|13410.4|13429.3|13409.3|10
1622657670000|2021-06-02 18:14:30|13430.6|13410.6|13445.4|13405.4|13445.4|13412.9|13430.6|13405.4|41
1622657680000|2021-06-02 18:14:40|||||||||8
1622657690000|2021-06-02 18:14:50|||||||||6
1622657710000|2021-06-02 18:15:10|13443.1|13403.1|13443.1|13403.1|13443.1|13403.1|13443.1|13403.1|0
1622657820000|2021-06-02 18:17:00|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|0
1622657990000|2021-06-02 18:19:50|13439.5|13399.5|13439.5|13399.5|13439.5|13399.5|13439.5|13399.5|2
1622727000000|2021-06-03 13:30:00|13431.6|13411.6|13421.8|13401.8|13431.6|13411.6|13421.8|13401.8|4
1622727010000|2021-06-03 13:30:10|||||||||1
1622727020000|2021-06-03 13:30:20|13424.1|13404.1|13424.1|13404.1|13424.1|13404.1|13424.1|13404.1|2
1622727050000|2021-06-03 13:30:50|13421.8|13401.8|13421.8|13401.8|13421.8|13401.8|13421.8|13401.8|2
1622727100000|2021-06-03 13:31:40|13424.3|13404.3|13426.8|13406.8|13426.8|13406.8|13424.3|13404.3|1
1622727120000|2021-06-03 13:32:00|13427.9|13407.9|13429.3|13409.3|13429.3|13409.3|13427.9|13407.9|0
1622727170000|2021-06-03 13:32:50|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|1
1622727180000|2021-06-03 13:33:00|13426.8|13406.8|13426.8|13406.8|13426.8|13406.8|13426.8|13406.8|0
1622727630000|2021-06-03 13:40:30|13425.6|13405.6|13424.3|13404.3|13425.6|13405.6|13424.3|13404.3|1
1622727670000|2021-06-03 13:41:10|||||||||1
1622727850000|2021-06-03 13:44:10|13423|13403|13421.8|13401.8|13423|13403|13421.8|13401.8|0
1622727910000|2021-06-03 13:45:10|||||||||1
1622728190000|2021-06-03 13:49:50|||||||||2
1622728360000|2021-06-03 13:52:40|13421.9|13401.9|13421.9|13401.9|13421.9|13401.9|13421.9|13401.9|0
1622728440000|2021-06-03 13:54:00|||||||||1
1622728490000|2021-06-03 13:54:50|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|0
1622728580000|2021-06-03 13:56:20|13420.9|13400.9|13420.9|13400.9|13420.9|13400.9|13420.9|13400.9|1
1622728710000|2021-06-03 13:58:30|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|0
1622728720000|2021-06-03 13:58:40|13424.2|13404.2|13448|13408|13448|13408|13424.2|13404.2|9
1622728730000|2021-06-03 13:58:50|13446.7|13406.7|13444.2|13404.2|13446.7|13406.7|13444.2|13404.2|1
1622729190000|2021-06-03 14:06:30|13444.3|13404.3|13444.3|13404.3|13444.3|13404.3|13444.3|13404.3|0
1622729210000|2021-06-03 14:06:50|13442.9|13402.9|13441.8|13401.8|13442.9|13402.9|13441.8|13401.8|0
1622729500000|2021-06-03 14:11:40|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|0
1622729790000|2021-06-03 14:16:30|13430.8|13410.8|13430.8|13410.8|13430.8|13410.8|13430.8|13410.8|0
1622730020000|2021-06-03 14:20:20|13428.3|13408.3|13428.3|13408.3|13428.3|13408.3|13428.3|13408.3|0
1622730510000|2021-06-03 14:28:30|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|3
1622730610000|2021-06-03 14:30:10|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|0
1622730620000|2021-06-03 14:30:20|||||||||3
1622731830000|2021-06-03 14:50:30|13434.4|13414.4|13439.4|13419.4|13439.4|13419.4|13434.4|13414.4|4
1622731870000|2021-06-03 14:51:10|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1622731910000|2021-06-03 14:51:50|||||||||1
1622731920000|2021-06-03 14:52:00|13445.8|13425.8|13439.4|13419.4|13446.9|13426.9|13439.4|13419.4|3
1622731950000|2021-06-03 14:52:30|13440.6|13420.6|13440.6|13420.6|13440.6|13420.6|13440.6|13420.6|0
1622731990000|2021-06-03 14:53:10|13443.1|13403.1|13443.1|13403.1|13443.1|13403.1|13443.1|13403.1|2
1622732120000|2021-06-03 14:55:20|13429.2|13409.2|13425.6|13405.6|13429.2|13409.2|13425.6|13405.6|0
1622732430000|2021-06-03 15:00:30|13425.7|13405.7|13425.7|13405.7|13425.7|13405.7|13425.7|13405.7|0
1622733630000|2021-06-03 15:20:30|13431.6|13411.6|13438.2|13418.2|13438.2|13418.2|13431.6|13411.6|4
1622733680000|2021-06-03 15:21:20|13442.9|13422.9|13448.2|13428.2|13448.2|13428.2|13442.9|13422.9|2
1622733720000|2021-06-03 15:22:00|13442.4|13422.4|13445.7|13405.7|13445.7|13422.4|13442.4|13405.7|5
1622733730000|2021-06-03 15:22:10|13447.1|13407.1|13448.2|13408.2|13448.2|13408.2|13447.1|13407.1|0
1622733840000|2021-06-03 15:24:00|13448.3|13408.3|13448.3|13408.3|13448.3|13408.3|13448.3|13408.3|0
1622733910000|2021-06-03 15:25:10|13450.6|13410.6|13450.6|13410.6|13450.6|13410.6|13450.6|13410.6|75
1622734050000|2021-06-03 15:27:30|||||||||2
1622734150000|2021-06-03 15:29:10|13451.9|13411.9|13453.1|13413.1|13453.1|13413.1|13451.9|13411.9|0
1622734530000|2021-06-03 15:35:30|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|0
1622734850000|2021-06-03 15:40:50|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|13445.7|13425.7|0
1622734880000|2021-06-03 15:41:20|13444.4|13424.4|13443.2|13423.2|13444.4|13424.4|13443.2|13423.2|1
1622734920000|2021-06-03 15:42:00|13442|13422|13442|13422|13442|13422|13442|13422|0
1622734930000|2021-06-03 15:42:10|13426.7|13406.7|13436.9|13396.9|13439.4|13406.7|13426.7|13396.9|8
1622734950000|2021-06-03 15:42:30|||||||||3
1622734960000|2021-06-03 15:42:40|13434.4|13394.4|13431.9|13391.9|13434.4|13394.4|13431.9|13391.9|0
1622735050000|2021-06-03 15:44:10|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|0
1622735080000|2021-06-03 15:44:40|13432|13392|13423.3|13403.3|13432|13403.3|13423.3|13392|0
1622735100000|2021-06-03 15:45:00|13424.5|13404.5|13424.5|13404.5|13424.5|13404.5|13424.5|13404.5|0
1622735260000|2021-06-03 15:47:40|13422|13402|13422|13402|13422|13402|13422|13402|0
1622735300000|2021-06-03 15:48:20|13419.5|13399.5|13419.5|13399.5|13419.5|13399.5|13419.5|13399.5|0
1622735410000|2021-06-03 15:50:10|13420.7|13400.7|13424.5|13404.5|13424.5|13404.5|13420.7|13400.7|3
1622735590000|2021-06-03 15:53:10|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|0
1622735620000|2021-06-03 15:53:40|13425.9|13405.9|13427.1|13407.1|13427.1|13407.1|13425.9|13405.9|0
1622735650000|2021-06-03 15:54:10|||||||||1
1622735670000|2021-06-03 15:54:30|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|2
1622735700000|2021-06-03 15:55:00|13424.6|13404.6|13422.1|13402.1|13424.6|13404.6|13422.1|13402.1|0
1622735710000|2021-06-03 15:55:10|13423.4|13403.4|13424.6|13404.6|13424.6|13404.6|13423.4|13403.4|0
1622735860000|2021-06-03 15:57:40|||||||||1
1622735990000|2021-06-03 15:59:50|13422.1|13402.1|13424.6|13404.6|13424.6|13404.6|13422.1|13402.1|5
1622736200000|2021-06-03 16:03:20|13423.4|13403.4|13422.1|13402.1|13423.4|13403.4|13422.1|13402.1|1
1622736610000|2021-06-03 16:10:10|||||||||1
1622736970000|2021-06-03 16:16:10|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|0
1622737040000|2021-06-03 16:17:20|||||||||1
1622737280000|2021-06-03 16:21:20|13426|13406|13426|13406|13426|13406|13426|13406|1
1622737320000|2021-06-03 16:22:00|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|2
1622737640000|2021-06-03 16:27:20|||||||||1
1622737650000|2021-06-03 16:27:30|||||||||1
1622737740000|2021-06-03 16:29:00|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|0
1622737750000|2021-06-03 16:29:10|||||||||2
1622737870000|2021-06-03 16:31:10|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|1
1622737930000|2021-06-03 16:32:10|||||||||1
1622738110000|2021-06-03 16:35:10|13423.6|13403.6|13423.6|13403.6|13423.6|13403.6|13423.6|13403.6|0
1622738140000|2021-06-03 16:35:40|13422.2|13402.2|13417.5|13397.5|13422.2|13402.2|13417.5|13397.5|0
1622738220000|2021-06-03 16:37:00|13421.1|13401.1|13418.4|13398.4|13421.1|13401.1|13418.4|13398.4|2
1622738620000|2021-06-03 16:43:40|||||||||1
1622738710000|2021-06-03 16:45:10|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|0
1622739190000|2021-06-03 16:53:10|13416|13396|13416|13396|13416|13396|13416|13396|0
1622739360000|2021-06-03 16:56:00|||||||||1
1622739500000|2021-06-03 16:58:20|13411|13391|13411|13391|13411|13391|13411|13391|1
1622739560000|2021-06-03 16:59:20|13438.5|13398.5|13421.9|13401.9|13438.5|13401.9|13421.9|13398.5|1
1622739570000|2021-06-03 16:59:30|13416|13396|13416|13396|13416|13396|13416|13396|0
1622739600000|2021-06-03 17:00:00|13414.7|13394.7|13414.7|13394.7|13414.7|13394.7|13414.7|13394.7|2
1622739620000|2021-06-03 17:00:20|13431.3|13391.3|13434.7|13394.7|13437.2|13397.2|13431.3|13391.3|0
1622739630000|2021-06-03 17:00:30|13416.8|13396.8|13416.8|13396.8|13416.8|13396.8|13416.8|13396.8|0
1622739640000|2021-06-03 17:00:40|13409.7|13389.7|13434.7|13394.7|13434.7|13394.7|13409.7|13389.7|1
1622739700000|2021-06-03 17:01:40|13436|13396|13436|13396|13436|13396|13436|13396|0
1622740110000|2021-06-03 17:08:30|13436.1|13396.1|13436.1|13396.1|13436.1|13396.1|13436.1|13396.1|0
1622740220000|2021-06-03 17:10:20|13433.6|13393.6|13433.6|13393.6|13433.6|13393.6|13433.6|13393.6|0
1622740410000|2021-06-03 17:13:30|13430|13390|13430|13390|13430|13390|13430|13390|0
1622740530000|2021-06-03 17:15:30|13413.4|13393.4|13411.1|13391.1|13413.4|13393.4|13411.1|13391.1|0
1622740540000|2021-06-03 17:15:40|13409.8|13389.8|13409.8|13389.8|13409.8|13389.8|13409.8|13389.8|3
1622740570000|2021-06-03 17:16:10|13407.3|13387.3|13428.7|13388.7|13428.7|13388.7|13407.3|13387.3|3
1622740660000|2021-06-03 17:17:40|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|0
1622740740000|2021-06-03 17:19:00|13412.4|13392.4|13412.4|13392.4|13412.4|13392.4|13412.4|13392.4|0
1622741150000|2021-06-03 17:25:50|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|0
1622741340000|2021-06-03 17:29:00|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|0
1622741420000|2021-06-03 17:30:20|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|0
1622741500000|2021-06-03 17:31:40|13406.2|13386.2|13406.2|13386.2|13406.2|13386.2|13406.2|13386.2|0
1622741540000|2021-06-03 17:32:20|13408.8|13388.8|13421.4|13381.4|13421.4|13388.8|13408.8|13381.4|5
1622741550000|2021-06-03 17:32:30|||||||||3
1622741690000|2021-06-03 17:34:50|13410.1|13390.1|13408.8|13388.8|13410.1|13390.1|13408.8|13388.8|0
1622741700000|2021-06-03 17:35:00|13410.1|13390.1|13421.4|13381.4|13421.4|13390.1|13410.1|13381.4|0
1622741750000|2021-06-03 17:35:50|13410.1|13390.1|13410.1|13390.1|13410.1|13390.1|13410.1|13390.1|0
1622741760000|2021-06-03 17:36:00|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|0
1622742370000|2021-06-03 17:46:10|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|0
1622742480000|2021-06-03 17:48:00|||||||||2
1622742500000|2021-06-03 17:48:20|13421.5|13381.5|13408.9|13388.9|13421.5|13388.9|13408.9|13381.5|0
1622742780000|2021-06-03 17:53:00|13410.2|13390.2|13421.5|13381.5|13421.5|13390.2|13410.2|13381.5|0
1622742790000|2021-06-03 17:53:10|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|0
1622742930000|2021-06-03 17:55:30|13408.9|13388.9|13407.7|13387.7|13408.9|13388.9|13407.7|13387.7|0
1622743000000|2021-06-03 17:56:40|13409|13389|13410.2|13390.2|13410.2|13390.2|13409|13389|0
1622743140000|2021-06-03 17:59:00|13411.4|13391.4|13411.4|13391.4|13411.4|13391.4|13411.4|13391.4|0
1622743150000|2021-06-03 17:59:10|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|0
1622743160000|2021-06-03 17:59:20|13408.9|13388.9|13410.2|13390.2|13410.2|13390.2|13408.9|13388.9|0
1622743250000|2021-06-03 18:00:50|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|0
1622743640000|2021-06-03 18:07:20|13407.8|13387.8|13407.8|13387.8|13407.8|13387.8|13407.8|13387.8|0
1622743710000|2021-06-03 18:08:30|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1622743720000|2021-06-03 18:08:40|13412.6|13392.6|13412.6|13392.6|13412.6|13392.6|13412.6|13392.6|0
1622743730000|2021-06-03 18:08:50|||||||||1
1622743880000|2021-06-03 18:11:20|13415.1|13395.1|13430.1|13390.1|13430.1|13395.1|13415.1|13390.1|2
1622744030000|2021-06-03 18:13:50|13432.6|13392.6|13432.6|13392.6|13432.6|13392.6|13432.6|13392.6|0
1622744040000|2021-06-03 18:14:00|13431.5|13391.5|13431.5|13391.5|13431.5|13391.5|13431.5|13391.5|0
1622744070000|2021-06-03 18:14:30|13436.5|13396.5|13436.5|13396.5|13436.5|13396.5|13436.5|13396.5|3
1622744080000|2021-06-03 18:14:40|13435.2|13395.2|13427.7|13407.7|13436.3|13407.7|13427.7|13395.2|0
1622744090000|2021-06-03 18:14:50|13430.2|13410.2|13430.2|13410.2|13430.2|13410.2|13430.2|13410.2|0
1622744100000|2021-06-03 18:15:00|13441.5|13401.5|13441.5|13401.5|13441.5|13401.5|13441.5|13401.5|0
1622744110000|2021-06-03 18:15:10|||||||||1
1622744120000|2021-06-03 18:15:20|13434|13414|13436.5|13416.5|13436.5|13416.5|13434|13414|0
1622744130000|2021-06-03 18:15:30|13439|13419|13439|13419|13439|13419|13439|13419|0
1622744150000|2021-06-03 18:15:50|13437.7|13417.7|13436.5|13416.5|13437.7|13417.7|13436.5|13416.5|1
1622744160000|2021-06-03 18:16:00|13430.6|13410.6|13432.7|13392.7|13432.7|13410.6|13430.6|13392.7|1
1622744170000|2021-06-03 18:16:10|13434|13394|13434|13394|13434|13394|13434|13394|0
1622744180000|2021-06-03 18:16:20|13426.5|13406.5|13434|13394|13434|13406.5|13426.5|13394|0
1622744190000|2021-06-03 18:16:30|13426.5|13406.5|13428.8|13408.8|13428.8|13408.8|13426.5|13406.5|1
1622744260000|2021-06-03 18:17:40|13430|13410|13430|13410|13430|13410|13430|13410|0
1622744370000|2021-06-03 18:19:30|||||||||10
1622764800000|2021-06-04 00:00:00|13429.2|13389.2|13429.2|13389.2|13429.2|13389.2|13429.2|13389.2|0
1622765050000|2021-06-04 00:04:10|13429.3|13389.3|13429.3|13389.3|13429.3|13389.3|13429.3|13389.3|0
1622766480000|2021-06-04 00:28:00|13429.4|13389.4|13429.4|13389.4|13429.4|13389.4|13429.4|13389.4|0
1622767920000|2021-06-04 00:52:00|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|0
1622769360000|2021-06-04 01:16:00|13429.6|13389.6|13429.6|13389.6|13429.6|13389.6|13429.6|13389.6|0
1622770780000|2021-06-04 01:39:40|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|0
1622813400000|2021-06-04 13:30:00|13433.9|13393.9|13433.9|13393.9|13433.9|13393.9|13432.6|13392.6|1
1622813410000|2021-06-04 13:30:10|13432.6|13392.6|13432.6|13392.6|13432.6|13392.6|13432.6|13392.6|1
1622813420000|2021-06-04 13:30:20|13426.4|13406.4|13426.4|13406.4|13426.4|13406.4|13426.4|13406.4|0
1622813430000|2021-06-04 13:30:30|13430.1|13410.1|13430.1|13410.1|13430.1|13410.1|13430.1|13410.1|0
1622813440000|2021-06-04 13:30:40|13438.9|13398.9|13437.6|13417.6|13440.1|13417.6|13432.6|13398.9|0
1622813450000|2021-06-04 13:30:50|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|0
1622813460000|2021-06-04 13:31:00|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|0
1622813470000|2021-06-04 13:31:10|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|0
1622813480000|2021-06-04 13:31:20|||||||||1
1622813500000|2021-06-04 13:31:40|13442.6|13422.6|13438.9|13418.9|13442.6|13422.6|13438.9|13418.9|1
1622813550000|2021-06-04 13:32:30|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|0
1622813640000|2021-06-04 13:34:00|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|0
1622813780000|2021-06-04 13:36:20|||||||||1
1622813790000|2021-06-04 13:36:30|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1622813800000|2021-06-04 13:36:40|||||||||1
1622813820000|2021-06-04 13:37:00|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|0
1622814070000|2021-06-04 13:41:10|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|0
1622814170000|2021-06-04 13:42:50|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|1
1622814270000|2021-06-04 13:44:30|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|0
1622814350000|2021-06-04 13:45:50|13442.6|13422.6|13443.9|13423.9|13443.9|13423.9|13442.6|13422.6|0
1622814490000|2021-06-04 13:48:10|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|0
1622814550000|2021-06-04 13:49:10|13448.9|13428.9|13448.9|13428.9|13448.9|13428.9|13448.9|13428.9|28
1622814560000|2021-06-04 13:49:20|13447.6|13427.6|13446.4|13426.4|13447.6|13427.6|13446.4|13426.4|0
1622814570000|2021-06-04 13:49:30|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|13443.9|13423.9|0
1622814600000|2021-06-04 13:50:00|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|13441.4|13421.4|0
1622814660000|2021-06-04 13:51:00|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1622814700000|2021-06-04 13:51:40|||||||||14
1622814740000|2021-06-04 13:52:20|||||||||5
1622814770000|2021-06-04 13:52:50|13445.1|13425.1|13446.4|13426.4|13446.4|13426.4|13445.1|13425.1|1
1622814900000|2021-06-04 13:55:00|13430.1|13410.1|13430.1|13410.1|13430.1|13410.1|13430.1|13410.1|6
1622814960000|2021-06-04 13:56:00|13427.6|13407.6|13427.6|13407.6|13427.6|13407.6|13427.6|13407.6|0
1622814970000|2021-06-04 13:56:10|13426.4|13406.4|13423.9|13403.9|13426.4|13406.4|13423.9|13403.9|1
1622814980000|2021-06-04 13:56:20|13421.4|13401.4|13418.9|13398.9|13421.4|13401.4|13418.9|13398.9|0
1622815020000|2021-06-04 13:57:00|13413.9|13393.9|13413.9|13393.9|13413.9|13393.9|13413.9|13393.9|0
1622815030000|2021-06-04 13:57:10|13416.4|13396.4|13420.2|13400.2|13420.2|13400.2|13416.4|13396.4|1
1622815050000|2021-06-04 13:57:30|13415.2|13395.2|13415.2|13395.2|13415.2|13395.2|13415.2|13395.2|0
1622815290000|2021-06-04 14:01:30|13416.4|13396.4|13416.4|13396.4|13416.4|13396.4|13416.4|13396.4|0
1622815440000|2021-06-04 14:04:00|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|0
1622815810000|2021-06-04 14:10:10|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|11
1622815850000|2021-06-04 14:10:50|||||||||2
1622815900000|2021-06-04 14:11:40|13428.9|13408.9|13431.5|13411.5|13431.5|13411.5|13428.9|13408.9|1
1622816050000|2021-06-04 14:14:10|13432.7|13412.7|13434|13414|13434|13414|13432.7|13412.7|1
1622816670000|2021-06-04 14:24:30|13436.6|13416.6|13440.3|13420.3|13440.3|13420.3|13436.6|13416.6|0
1622816800000|2021-06-04 14:26:40|13446.5|13426.5|13446.5|13426.5|13446.5|13426.5|13446.5|13426.5|1
1622816850000|2021-06-04 14:27:30|13446.6|13426.6|13446.6|13426.6|13446.6|13426.6|13446.6|13426.6|0
1622817150000|2021-06-04 14:32:30|||||||||4
1622817190000|2021-06-04 14:33:10|||||||||3
1622817210000|2021-06-04 14:33:30|||||||||5
1622817270000|2021-06-04 14:34:30|13444|13424|13444|13424|13444|13424|13444|13424|3
1622817280000|2021-06-04 14:34:40|13442.8|13422.8|13442.8|13422.8|13442.8|13422.8|13442.8|13422.8|0
1622817500000|2021-06-04 14:38:20|13447.8|13427.8|13447.8|13427.8|13447.8|13427.8|13447.8|13427.8|0
1622817540000|2021-06-04 14:39:00|13445.3|13425.3|13445.3|13425.3|13445.3|13425.3|13445.3|13425.3|1
1622817820000|2021-06-04 14:43:40|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|0
1622818750000|2021-06-04 14:59:10|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|6
1622818760000|2021-06-04 14:59:20|13451.7|13431.7|13451.7|13431.7|13451.7|13431.7|13451.7|13431.7|0
1622818870000|2021-06-04 15:01:10|13450.5|13430.5|13447.9|13427.9|13450.5|13430.5|13447.9|13427.9|1
1622818900000|2021-06-04 15:01:40|||||||||1
1622819120000|2021-06-04 15:05:20|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|0
1622819190000|2021-06-04 15:06:30|13445.5|13425.5|13445.5|13425.5|13445.5|13425.5|13445.5|13425.5|0
1622819310000|2021-06-04 15:08:30|13444.2|13424.2|13443|13423|13444.2|13424.2|13443|13423|0
1622819330000|2021-06-04 15:08:50|||||||||1
1622819460000|2021-06-04 15:11:00|||||||||2
1622819470000|2021-06-04 15:11:10|13438|13418|13431.7|13411.7|13438|13418|13431.7|13411.7|2
1622819640000|2021-06-04 15:14:00|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|0
1622819880000|2021-06-04 15:18:00|||||||||1
1622820320000|2021-06-04 15:25:20|13430.5|13410.5|13429.3|13409.3|13430.5|13410.5|13429.3|13409.3|0
1622820470000|2021-06-04 15:27:50|13423|13403|13423|13403|13423|13403|13423|13403|1
1622820580000|2021-06-04 15:29:40|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|0
1622820760000|2021-06-04 15:32:40|||||||||1
1622821370000|2021-06-04 15:42:50|||||||||1
1622821600000|2021-06-04 15:46:40|13425.7|13405.7|13428.1|13408.1|13428.1|13408.1|13425.7|13405.7|0
1622821660000|2021-06-04 15:47:40|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|0
1622821720000|2021-06-04 15:48:40|||||||||1
1622821740000|2021-06-04 15:49:00|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|0
1622821750000|2021-06-04 15:49:10|||||||||1
1622822080000|2021-06-04 15:54:40|13434.4|13414.4|13434.4|13414.4|13434.4|13414.4|13434.4|13414.4|3
1622822090000|2021-06-04 15:54:50|13436.9|13416.9|13441.9|13421.9|13441.9|13421.9|13436.9|13416.9|1
1622822240000|2021-06-04 15:57:20|13443.2|13423.2|13445.7|13425.7|13445.7|13425.7|13443.2|13423.2|0
1622822390000|2021-06-04 15:59:50|||||||||1
1622822430000|2021-06-04 16:00:30|13443.2|13423.2|13440.7|13420.7|13443.2|13423.2|13440.7|13420.7|6
1622822600000|2021-06-04 16:03:20|||||||||1
1622823060000|2021-06-04 16:11:00||13400.7||13400.7||13400.7||13400.7|1
1622823080000|2021-06-04 16:11:20|13438.2|13398.2|13438.2|13398.2|13438.2|13398.2|13438.2|13398.2|0
1622823190000|2021-06-04 16:13:10|13427|13407|13427|13407|13427|13407|13427|13407|0
1622823200000|2021-06-04 16:13:20|13438.2|13398.2|13438.2|13398.2|13438.2|13398.2|13438.2|13398.2|0
1622823340000|2021-06-04 16:15:40|13438.3|13398.3|13438.3|13398.3|13438.3|13398.3|13438.3|13398.3|0
1622823550000|2021-06-04 16:19:10|13422|13402|13422|13402|13422|13402|13422|13402|0
1622823600000|2021-06-04 16:20:00|13423.3|13403.3|13423.3|13403.3|13423.3|13403.3|13423.3|13403.3|0
1622823940000|2021-06-04 16:25:40|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|0
1622824310000|2021-06-04 16:31:50|13422.1|13402.1|13419.6|13399.6|13422.1|13402.1|13419.6|13399.6|0
1622824360000|2021-06-04 16:32:40|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|0
1622824380000|2021-06-04 16:33:00|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|13417.1|13397.1|0
1622824520000|2021-06-04 16:35:20|||||||||1
1622825220000|2021-06-04 16:47:00|13417.2|13397.2|13417.2|13397.2|13417.2|13397.2|13417.2|13397.2|0
1622825330000|2021-06-04 16:48:50|||||||||1
1622825340000|2021-06-04 16:49:00|13418.4|13398.4|13418.4|13398.4|13418.4|13398.4|13418.4|13398.4|0
1622825460000|2021-06-04 16:51:00|13443.4|13403.4|13443.4|13403.4|13443.4|13403.4|13443.4|13403.4|1
1622825470000|2021-06-04 16:51:10|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|0
1622825530000|2021-06-04 16:52:10|13440.9|13400.9|13440.9|13400.9|13443.4|13403.4|13440.9|13400.9|0
1622825540000|2021-06-04 16:52:20|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|0
1622825550000|2021-06-04 16:52:30|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|0
1622825580000|2021-06-04 16:53:00|||||||||1
1622825600000|2021-06-04 16:53:20|13438.4|13398.4|13438.4|13398.4|13438.4|13398.4|13438.4|13398.4|0
1622825610000|2021-06-04 16:53:30|13440.9|13400.9|13425.9|13405.9|13440.9|13408.4|13425.9|13400.9|0
1622825670000|2021-06-04 16:54:30|13440.9|13400.9|13425.9|13405.9|13440.9|13408.4|13425.9|13400.9|0
1622825730000|2021-06-04 16:55:30|13440.9|13400.9|13427.1|13407.1|13440.9|13407.1|13427.1|13400.9|0
1622825740000|2021-06-04 16:55:40|13423.4|13403.4|13423.4|13403.4|13423.4|13403.4|13423.4|13403.4|0
1622825790000|2021-06-04 16:56:30|13427.2|13407.2|13427.2|13407.2|13427.2|13407.2|13427.2|13407.2|0
1622825910000|2021-06-04 16:58:30|13431|13411|13434.7|13414.7|13434.7|13414.7|13431|13411|0
1622825920000|2021-06-04 16:58:40|13429.7|13409.7|13429.7|13409.7|13429.7|13409.7|13429.7|13409.7|0
1622825980000|2021-06-04 16:59:40|13434.7|13414.7|13427.2|13407.2|13434.7|13414.7|13427.2|13407.2|0
1622826040000|2021-06-04 17:00:40|13431|13411|13439.7|13419.7|13439.7|13419.7|13431|13411|1
1622826100000|2021-06-04 17:01:40|13434.7|13414.7|13434.7|13414.7|13434.7|13414.7|13434.7|13414.7|2
1622826160000|2021-06-04 17:02:40|||||||||1
1622826180000|2021-06-04 17:03:00|||||||||1
1622826220000|2021-06-04 17:03:40|||||||||1
1622826280000|2021-06-04 17:04:40|13436|13416|13436|13416|13436|13416|13436|13416|0
1622826600000|2021-06-04 17:10:00|13437.3|13417.3|13437.3|13417.3|13437.3|13417.3|13437.3|13417.3|0
1622826610000|2021-06-04 17:10:10|13438.5|13418.5|13439.8|13419.8|13439.8|13419.8|13438.5|13418.5|0
1622827060000|2021-06-04 17:17:40|13441|13421|13442.3|13422.3|13442.3|13422.3|13441|13421|0
1622827570000|2021-06-04 17:26:10|13443.6|13423.6|13446.1|13426.1|13446.1|13426.1|13443.6|13423.6|0
1622827900000|2021-06-04 17:31:40|||||||||2
1622827980000|2021-06-04 17:33:00|||||||||2
1622828030000|2021-06-04 17:33:50|13448.6|13428.6|13448.6|13428.6|13448.6|13428.6|13448.6|13428.6|0
1622828080000|2021-06-04 17:34:40|13449.8|13429.8|13449.8|13429.8|13449.8|13429.8|13449.8|13429.8|13
1622828090000|2021-06-04 17:34:50|13451.1|13431.1|13453.6|13433.6|13453.6|13433.6|13451.1|13431.1|0
1622828130000|2021-06-04 17:35:30|13454.8|13434.8|13456.1|13436.1|13456.1|13436.1|13454.8|13434.8|0
1622828420000|2021-06-04 17:40:20|13457.4|13437.4|13459.9|13439.9|13459.9|13439.9|13457.4|13437.4|21
1622828590000|2021-06-04 17:43:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|1
1622828810000|2021-06-04 17:46:50|||||||||2
1622829010000|2021-06-04 17:50:10|13458.6|13438.6|13458.6|13438.6|13458.6|13438.6|13458.6|13438.6|0
1622829210000|2021-06-04 17:53:30|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|0
1622829380000|2021-06-04 17:56:20|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|0
1622829430000|2021-06-04 17:57:10|||||||||1
1622829470000|2021-06-04 17:57:50|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|1
1622829820000|2021-06-04 18:03:40|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|2
1622829830000|2021-06-04 18:03:50|||||||||2
1622830020000|2021-06-04 18:07:00|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|0
1622830170000|2021-06-04 18:09:30|||||||||5
1622830180000|2021-06-04 18:09:40|||||||||1
1622830320000|2021-06-04 18:12:00|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|0
1622830330000|2021-06-04 18:12:10|13445|13425|13445|13425|13445|13425|13445|13425|1
1622830370000|2021-06-04 18:12:50|13442.5|13422.5|13442.5|13422.5|13442.5|13422.5|13442.5|13422.5|2
1622830390000|2021-06-04 18:13:10|13440|13420|13440|13420|13440|13420|13440|13420|1
1622830420000|2021-06-04 18:13:40|13441.3|13421.3|13447.5|13427.5|13447.5|13427.5|13441.3|13421.3|4
1622830470000|2021-06-04 18:14:30|||||||||1
1622830590000|2021-06-04 18:16:30|||||||||1
1622830660000|2021-06-04 18:17:40|13446.3|13426.3|13445|13425|13446.3|13426.3|13445|13425|1
1622830680000|2021-06-04 18:18:00|13446.3|13426.3|13447.5|13427.5|13447.5|13427.5|13446.3|13426.3|0
1622830690000|2021-06-04 18:18:10|13455|13435|13447.5|13427.5|13455|13435|13447.5|13427.5|1
1622830740000|2021-06-04 18:19:00|||||||||1
1622830750000|2021-06-04 18:19:10|13445|13425|13445|13425|13445|13425|13445|13425|1
1622830780000|2021-06-04 18:19:40|||||||||1
1623024000000|2021-06-07 00:00:00|13469.8|13429.8|13469.8|13429.8|13469.8|13429.8|13469.8|13429.8|0
1623024040000|2021-06-07 00:00:40|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|0
1623025090000|2021-06-07 00:18:10|13469.9|13429.9|13457.6|13437.6|13469.9|13437.6|13457.6|13429.9|0
1623025190000|2021-06-07 00:19:50|13469.9|13429.9|13471.3|13431.3|13471.3|13431.3|13469.9|13429.9|1
1623025240000|2021-06-07 00:20:40|||||||||1
1623026610000|2021-06-07 00:43:30|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|0
1623027160000|2021-06-07 00:52:40|13470.3|13430.3|13470.3|13430.3|13470.3|13430.3|13470.3|13430.3|0
1623027180000|2021-06-07 00:53:00|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|0
1623027570000|2021-06-07 00:59:30|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1623027930000|2021-06-07 01:05:30|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|0
1623027940000|2021-06-07 01:05:40|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|0
1623027980000|2021-06-07 01:06:20|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|0
1623028050000|2021-06-07 01:07:30|13455.3|13435.3|13467.6|13427.6|13467.6|13435.3|13455.3|13427.6|1
1623028080000|2021-06-07 01:08:00|||||||||1
1623028090000|2021-06-07 01:08:10|13469|13429|13470.1|13430.1|13470.1|13430.1|13469|13429|1
1623028140000|2021-06-07 01:09:00|||||||||1
1623028210000|2021-06-07 01:10:10|13475.6|13435.6|13475.6|13435.6|13475.6|13435.6|13475.6|13435.6|0
1623028220000|2021-06-07 01:10:20|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|2
1623028230000|2021-06-07 01:10:30|13478.1|13438.1|13478.1|13438.1|13478.1|13438.1|13478.1|13438.1|4
1623028240000|2021-06-07 01:10:40|13480.6|13440.6|13480.6|13440.6|13480.6|13440.6|13480.6|13440.6|2
1623028290000|2021-06-07 01:11:30|13469.6|13429.6|13473.7|13433.7|13473.7|13433.7|13469.6|13429.6|8
1623028350000|2021-06-07 01:12:30|13472.6|13432.6|13472.6|13432.6|13472.6|13432.6|13472.6|13432.6|0
1623028640000|2021-06-07 01:17:20|13475.4|13435.4|13467.6|13447.6|13475.4|13447.6|13467.6|13435.4|0
1623029010000|2021-06-07 01:23:30|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|0
1623029850000|2021-06-07 01:37:30||13427.7||13427.7||13427.7||13427.7|1
1623030210000|2021-06-07 01:43:30|13465.2|13425.2|13465.2|13425.2|13465.2|13425.2|13465.2|13425.2|2
1623030240000|2021-06-07 01:44:00|13463.9|13423.9|13463.9|13423.9|13463.9|13423.9|13463.9|13423.9|0
1623072600000|2021-06-07 13:30:00|13452.6|13432.6|13454.6|13434.6|13474.6|13438.8|13452.6|13422.6|2
1623072610000|2021-06-07 13:30:10|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|0
1623072700000|2021-06-07 13:31:40|13451.8|13431.8|13450.7|13430.7|13451.8|13431.8|13450.7|13430.7|0
1623072720000|2021-06-07 13:32:00|13449.3|13429.3|13450.4|13430.4|13450.4|13430.4|13449.3|13429.3|2
1623072730000|2021-06-07 13:32:10|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|0
1623072770000|2021-06-07 13:32:50|13447.6|13427.6|13447.6|13427.6|13447.6|13427.6|13447.6|13427.6|1
1623072790000|2021-06-07 13:33:10|13454.6|13434.6|13448.7|13428.7|13458.5|13438.5|13448.7|13428.7|0
1623072800000|2021-06-07 13:33:20|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1623072900000|2021-06-07 13:35:00|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|0
1623073020000|2021-06-07 13:37:00|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1623073050000|2021-06-07 13:37:30|13451.5|13431.5|13451.5|13431.5|13451.5|13431.5|13451.5|13431.5|0
1623073170000|2021-06-07 13:39:30|13455.7|13435.7|13455.7|13435.7|13455.7|13435.7|13455.7|13435.7|0
1623073360000|2021-06-07 13:42:40|13457.1|13437.1|13457.1|13437.1|13457.1|13437.1|13457.1|13437.1|0
1623073410000|2021-06-07 13:43:30|13458.5|13438.5|13456|13436|13458.5|13438.5|13456|13436|2
1623073510000|2021-06-07 13:45:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|1
1623073560000|2021-06-07 13:46:00|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|0
1623073570000|2021-06-07 13:46:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|0
1623073610000|2021-06-07 13:46:50|13457.2|13437.2|13468.6|13448.6|13471.4|13451.4|13457.2|13437.2|1
1623073710000|2021-06-07 13:48:30|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|0
1623074250000|2021-06-07 13:57:30|13472.5|13452.5|13472.5|13452.5|13472.5|13452.5|13472.5|13452.5|0
1623074260000|2021-06-07 13:57:40|||||||||1
1623074350000|2021-06-07 13:59:10|13473.6|13453.6|13475|13455|13475|13455|13473.6|13453.6|0
1623074400000|2021-06-07 14:00:00|13480|13460|13480|13460|13480|13460|13480|13460|0
1623074630000|2021-06-07 14:03:50|13477.8|13457.8|13475|13455|13477.8|13457.8|13475|13455|2
1623074890000|2021-06-07 14:08:10|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|0
1623074910000|2021-06-07 14:08:30|13468.9|13448.9|13468.9|13448.9|13468.9|13448.9|13468.9|13448.9|0
1623074940000|2021-06-07 14:09:00|13469|13449|13469|13449|13469|13449|13469|13449|0
1623075110000|2021-06-07 14:11:50|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|1
1623075290000|2021-06-07 14:14:50|||||||||1
1623075320000|2021-06-07 14:15:20|13470.9|13450.9|13476.5|13436.5|13476.5|13450.9|13470.9|13436.5|5
1623075330000|2021-06-07 14:15:30|13475.4|13435.4|13474|13434|13475.4|13435.4|13474|13434|0
1623075390000|2021-06-07 14:16:30|13472.9|13432.9|13471.5|13431.5|13472.9|13432.9|13471.5|13431.5|0
1623075460000|2021-06-07 14:17:40|13464|13444|13472.9|13432.9|13472.9|13444|13464|13432.9|0
1623075470000|2021-06-07 14:17:50|13464|13444|13464|13444|13464|13444|13464|13444|0
1623075610000|2021-06-07 14:20:10|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|0
1623075750000|2021-06-07 14:22:30|13471.5|13431.5|13470.1|13430.1|13471.5|13431.5|13470.1|13430.1|1
1623075760000|2021-06-07 14:22:40|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1623075870000|2021-06-07 14:24:30|13469|13429|13469|13429|13469|13429|13469|13429|15
1623075900000|2021-06-07 14:25:00|13470.4|13430.4|13470.4|13430.4|13470.4|13430.4|13470.4|13430.4|0
1623075950000|2021-06-07 14:25:50|13457.9|13437.9|13457.9|13437.9|13457.9|13437.9|13457.9|13437.9|0
1623076010000|2021-06-07 14:26:50|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|0
1623076320000|2021-06-07 14:32:00|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|0
1623076610000|2021-06-07 14:36:50|13460.8|13440.8|13459.4|13439.4|13460.8|13440.8|13459.4|13439.4|0
1623076830000|2021-06-07 14:40:30|13457.2|13437.2|13455|13435|13457.8|13437.8|13455|13435|132
1623076940000|2021-06-07 14:42:20|13453.6|13433.6|13452.5|13432.5|13453.6|13433.6|13452.5|13432.5|0
1623077030000|2021-06-07 14:43:50|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|4
1623077040000|2021-06-07 14:44:00|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|0
1623077110000|2021-06-07 14:45:10|13475|13435|13475|13435|13475|13435|13475|13435|0
1623077180000|2021-06-07 14:46:20|13462.5|13442.5|13462.5|13442.5|13462.5|13442.5|13462.5|13442.5|0
1623077610000|2021-06-07 14:53:30|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|0
1623077930000|2021-06-07 14:58:50|13461.5|13441.5|13460.1|13440.1|13461.5|13441.5|13460.1|13440.1|0
1623077940000|2021-06-07 14:59:00|13462.3|13442.3|13462.3|13442.3|13462.3|13442.3|13462.3|13442.3|0
1623078920000|2021-06-07 15:15:20|13461.2|13441.2|13459.8|13439.8|13461.2|13441.2|13459.8|13439.8|0
1623078970000|2021-06-07 15:16:10|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|0
1623079250000|2021-06-07 15:20:50|13458.8|13438.8|13457.4|13437.4|13458.8|13438.8|13457.4|13437.4|0
1623079290000|2021-06-07 15:21:30|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|3
1623079470000|2021-06-07 15:24:30|||||||||1
1623079480000|2021-06-07 15:24:40|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|1
1623079850000|2021-06-07 15:30:50|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|0
1623080260000|2021-06-07 15:37:40|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|0
1623080640000|2021-06-07 15:44:00|13455|13435|13455|13435|13455|13435|13455|13435|0
1623080740000|2021-06-07 15:45:40|13452.5|13432.5|13452.5|13432.5|13452.5|13432.5|13452.5|13432.5|2
1623080860000|2021-06-07 15:47:40|13455.3|13435.3|13455.3|13435.3|13455.3|13435.3|13455.3|13435.3|0
1623081050000|2021-06-07 15:50:50|||||||||1
1623081100000|2021-06-07 15:51:40|||||||||1
1623081230000|2021-06-07 15:53:50|13448.9|13428.9|13431.4|13411.4|13448.9|13428.9|13431.4|13411.4|11
1623081240000|2021-06-07 15:54:00|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|11
1623081260000|2021-06-07 15:54:20|||||||||9
1623081280000|2021-06-07 15:54:40|||||||||1
1623081300000|2021-06-07 15:55:00|||||||||1
1623081310000|2021-06-07 15:55:10|||||||||2
1623081490000|2021-06-07 15:58:10|||||||||2
1623081520000|2021-06-07 15:58:40|||||||||4
1623081530000|2021-06-07 15:58:50|||||||||1
1623081580000|2021-06-07 15:59:40|13424|13404|13424|13404|13424|13404|13424|13404|0
1623081740000|2021-06-07 16:02:20|13419|13399|13419|13399|13419|13399|13419|13399|1
1623081750000|2021-06-07 16:02:30|13416.8|13396.8|13410.4|13390.4|13416.8|13396.8|13410.4|13390.4|4
1623081760000|2021-06-07 16:02:40|||||||||1
1623081780000|2021-06-07 16:03:00|||||||||2
1623081810000|2021-06-07 16:03:30|13424.4|13404.4|13437.9|13397.9|13455.4|13404.4|13424.4|13392.9|2
1623081820000|2021-06-07 16:03:40|||||||||1
1623081860000|2021-06-07 16:04:20|13435.4|13395.4|13435.4|13395.4|13435.4|13395.4|13435.4|13395.4|0
1623082000000|2021-06-07 16:06:40|13436.8|13396.8|13437.9|13397.9|13437.9|13397.9|13436.8|13396.8|1
1623082030000|2021-06-07 16:07:10|||||||||10
1623082050000|2021-06-07 16:07:30|||||||||20
1623082060000|2021-06-07 16:07:40|13436.8|13396.8|13435.4|13395.4|13436.8|13396.8|13435.4|13395.4|0
1623082090000|2021-06-07 16:08:10|13432.9|13392.9|13432.9|13392.9|13432.9|13392.9|13432.9|13392.9|0
1623082640000|2021-06-07 16:17:20|13428.4|13408.4|13420.4|13400.4|13438.4|13408.4|13420.4|13392.9|1
1623082650000|2021-06-07 16:17:30|13421.8|13401.8|13426.5|13406.5|13435.4|13406.5|13421.8|13392.9|9
1623082660000|2021-06-07 16:17:40|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|0
1623082830000|2021-06-07 16:20:30|||||||||1
1623082900000|2021-06-07 16:21:40|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|0
1623083230000|2021-06-07 16:27:10|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|0
1623083350000|2021-06-07 16:29:10|13426.6|13406.6|13426.6|13406.6|13426.6|13406.6|13426.6|13406.6|0
1623083390000|2021-06-07 16:29:50|||||||||2
1623083430000|2021-06-07 16:30:30|||||||||1
1623083440000|2021-06-07 16:30:40|13428|13408|13424.1|13404.1|13428|13408|13424.1|13404.1|1
1623083500000|2021-06-07 16:31:40|13426.9|13406.9|13429.1|13409.1|13429.1|13409.1|13426.9|13406.9|1
1623083510000|2021-06-07 16:31:50|||||||||3
1623083520000|2021-06-07 16:32:00|||||||||2
1623083900000|2021-06-07 16:38:20|||||||||2
1623083920000|2021-06-07 16:38:40|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|4
1623083930000|2021-06-07 16:38:50|13437.2|13417.2|13441.6|13421.6|13441.6|13421.6|13437.2|13417.2|1
1623084240000|2021-06-07 16:44:00|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|0
1623084250000|2021-06-07 16:44:10|13443.1|13423.1|13444.2|13424.2|13444.2|13424.2|13443.1|13423.1|0
1623084360000|2021-06-07 16:46:00|13445.3|13425.3|13446.7|13426.7|13446.7|13426.7|13445.3|13425.3|0
1623084450000|2021-06-07 16:47:30|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|0
1623084850000|2021-06-07 16:54:10|13443.1|13423.1|13443.1|13423.1|13443.1|13423.1|13443.1|13423.1|2
1623084860000|2021-06-07 16:54:20|13441.7|13421.7|13440.3|13420.3|13441.7|13421.7|13440.3|13420.3|0
1623084870000|2021-06-07 16:54:30|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|1
1623084880000|2021-06-07 16:54:40|13443.1|13423.1|13444.2|13424.2|13444.2|13424.2|13443.1|13423.1|0
1623085110000|2021-06-07 16:58:30|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|1
1623085560000|2021-06-07 17:06:00|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|0
1623085830000|2021-06-07 17:10:30|13455.7|13415.7|13443.2|13423.2|13455.7|13423.2|13443.2|13415.7|1
1623085860000|2021-06-07 17:11:00|13440.7|13420.7|13444.3|13424.3|13444.3|13424.3|13440.7|13420.7|1
1623085890000|2021-06-07 17:11:30|13445.7|13425.7|13446.8|13426.8|13446.8|13426.8|13445.7|13425.7|2
1623086430000|2021-06-07 17:20:30|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|1
1623086440000|2021-06-07 17:20:40|13444.6|13424.6|13446.8|13426.8|13455.7|13426.8|13444.6|13415.7|1
1623086460000|2021-06-07 17:21:00|13455.7|13415.7|13446.8|13426.8|13455.7|13426.8|13446.8|13415.7|0
1623086880000|2021-06-07 17:28:00|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|0
1623087770000|2021-06-07 17:42:50|||||||||1
1623087880000|2021-06-07 17:44:40|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1623087980000|2021-06-07 17:46:20|13445.5|13425.5|13444.4|13424.4|13446.9|13426.9|13444.4|13424.4|0
1623088100000|2021-06-07 17:48:20|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|0
1623088390000|2021-06-07 17:53:10|13452|13432|13453.4|13433.4|13453.4|13433.4|13452|13432|0
1623088510000|2021-06-07 17:55:10|13454.5|13434.5|13455.9|13435.9|13455.9|13435.9|13454.5|13434.5|0
1623088580000|2021-06-07 17:56:20|13451.5|13431.5|13439.5|13419.5|13451.5|13431.5|13439.5|13419.5|1
1623088870000|2021-06-07 18:01:10|13437|13417|13437|13417|13437|13417|13437|13417|0
1623088900000|2021-06-07 18:01:40|||||||||1
1623089020000|2021-06-07 18:03:40|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|0
1623089300000|2021-06-07 18:08:20|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|0
1623089340000|2021-06-07 18:09:00|13445.2|13425.2|13449.5|13429.5|13449.5|13429.5|13445.2|13425.2|2
1623089390000|2021-06-07 18:09:50|13452|13432|13452|13432|13452|13432|13452|13432|0
1623089470000|2021-06-07 18:11:10|13453.5|13433.5|13453.5|13433.5|13453.5|13433.5|13453.5|13433.5|0
1623089490000|2021-06-07 18:11:30|13454.5|13434.5|13453.5|13433.5|13454.5|13434.5|13453.5|13433.5|1
1623089510000|2021-06-07 18:11:50|13452|13432|13456|13436|13456|13436|13452|13432|0
1623089560000|2021-06-07 18:12:40|13453.1|13433.1|13452.1|13432.1|13453.1|13433.1|13452.1|13432.1|5
1623089590000|2021-06-07 18:13:10|13451|13431|13449.6|13429.6|13451|13431|13449.6|13429.6|1
1623089600000|2021-06-07 18:13:20|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|0
1623089640000|2021-06-07 18:14:00|||||||||1
1623089670000|2021-06-07 18:14:30|||||||||2
1623089680000|2021-06-07 18:14:40|13446|13426|13446|13426|13446|13426|13446|13426|2
1623089710000|2021-06-07 18:15:10|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|1
1623089730000|2021-06-07 18:15:30|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|0
1623089740000|2021-06-07 18:15:40|13437.1|13417.1|13433.2|13413.2|13437.1|13417.1|13433.2|13413.2|0
1623089770000|2021-06-07 18:16:10|13431.8|13411.8|13430.7|13410.7|13431.8|13411.8|13430.7|13410.7|1
1623089800000|2021-06-07 18:16:40|13428.2|13408.2|13427.1|13407.1|13428.2|13408.2|13427.1|13407.1|1
1623089820000|2021-06-07 18:17:00|13425.7|13405.7|13424.6|13404.6|13425.7|13405.7|13424.6|13404.6|0
1623089830000|2021-06-07 18:17:10|13423.5|13403.5|13422.1|13402.1|13423.5|13403.5|13422.1|13402.1|1
1623089910000|2021-06-07 18:18:30|||||||||1
1623089960000|2021-06-07 18:19:20|13419.6|13399.6|13419.6|13399.6|13419.6|13399.6|13419.6|13399.6|1
1623089970000|2021-06-07 18:19:30|13421|13401|13421|13401|13421|13401|13421|13401|0
1623089990000|2021-06-07 18:19:50|||||||||2
1623110400000|2021-06-08 00:00:00|13415.1|13395.1|13412.6|13392.6|13415.1|13395.1|13412.6|13392.6|1
1623110510000|2021-06-08 00:01:50|13422.5|13402.5|13451.1|13391.1|13451.1|13402.5|13422.5|13391.1|3
1623110680000|2021-06-08 00:04:40|13451.2|13391.2|13451.2|13391.2|13451.2|13391.2|13451.2|13391.2|0
1623111910000|2021-06-08 00:25:10|13443.4|13403.4|13446.2|13406.2|13446.2|13406.2|13443.4|13403.4|0
1623112000000|2021-06-08 00:26:40|13446.3|13406.3|13446.3|13406.3|13446.3|13406.3|13446.3|13406.3|0
1623113290000|2021-06-08 00:48:10|13445.3|13405.3|13445.3|13405.3|13445.3|13405.3|13445.3|13405.3|0
1623113310000|2021-06-08 00:48:30|13444.2|13404.2|13442.8|13402.8|13444.2|13404.2|13442.8|13402.8|0
1623113340000|2021-06-08 00:49:00|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|0
1623113350000|2021-06-08 00:49:10|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|0
1623113440000|2021-06-08 00:50:40|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|0
1623113450000|2021-06-08 00:50:50|13426.4|13406.4|13425.3|13405.3|13427.8|13407.8|13425.3|13405.3|0
1623113550000|2021-06-08 00:52:30|||||||||2
1623113570000|2021-06-08 00:52:50|||||||||1
1623113700000|2021-06-08 00:55:00|13422.5|13402.5|13422.5|13402.5|13422.5|13402.5|13422.5|13402.5|2
1623113710000|2021-06-08 00:55:10|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623113770000|2021-06-08 00:56:10|||||||||1
1623114160000|2021-06-08 01:02:40|||||||||1
1623114310000|2021-06-08 01:05:10|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1623115620000|2021-06-08 01:27:00|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|0
1623115980000|2021-06-08 01:33:00|||||||||1
1623116920000|2021-06-08 01:48:40|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|0
1623117340000|2021-06-08 01:55:40|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|0
1623117420000|2021-06-08 01:57:00|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|0
1623159000000|2021-06-08 13:30:00|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|2
1623159010000|2021-06-08 13:30:10|13411.3|13391.3|13418.8|13398.8|13418.8|13398.8|13411.3|13391.3|3
1623159020000|2021-06-08 13:30:20|||||||||1
1623159090000|2021-06-08 13:31:30|13416.7|13396.7|13413.8|13393.8|13416.7|13396.7|13413.8|13393.8|2
1623159100000|2021-06-08 13:31:40|13412.3|13392.3|13412.3|13392.3|13412.3|13392.3|13412.3|13392.3|0
1623159110000|2021-06-08 13:31:50|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1623159120000|2021-06-08 13:32:00|13408.8|13388.8|13411.3|13391.3|13412.3|13392.3|13408.8|13388.8|2
1623159130000|2021-06-08 13:32:10|13408.8|13388.8|13409.8|13389.8|13409.8|13389.8|13408.8|13388.8|0
1623159150000|2021-06-08 13:32:30|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|1
1623159280000|2021-06-08 13:34:40|13405.9|13385.9|13403.8|13383.8|13405.9|13385.9|13403.8|13383.8|0
1623159300000|2021-06-08 13:35:00|||||||||2
1623159310000|2021-06-08 13:35:10|13402.3|13382.3|13401.3|13381.3|13402.3|13382.3|13401.3|13381.3|0
1623159340000|2021-06-08 13:35:40|13396.9|13376.9|13393.8|13373.8|13396.9|13376.9|13393.8|13373.8|6
1623159350000|2021-06-08 13:35:50|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|0
1623159410000|2021-06-08 13:36:50|||||||||2
1623159420000|2021-06-08 13:37:00|||||||||1
1623159460000|2021-06-08 13:37:40|13392.3|13372.3|13393.8|13373.8|13393.8|13373.8|13392.3|13372.3|0
1623159490000|2021-06-08 13:38:10|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|0
1623159540000|2021-06-08 13:39:00|13396.3|13376.3|13396.3|13376.3|13396.3|13376.3|13396.3|13376.3|2
1623159550000|2021-06-08 13:39:10|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|1
1623159560000|2021-06-08 13:39:20|||||||||1
1623159650000|2021-06-08 13:40:50|13401.1|13381.1|13411.3|13391.3|13411.3|13391.3|13401.1|13381.1|2
1623159660000|2021-06-08 13:41:00|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|13411.7|13391.7|9
1623159750000|2021-06-08 13:42:30|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|0
1623159760000|2021-06-08 13:42:40|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|0
1623159790000|2021-06-08 13:43:10|13414.2|13394.2|13412.8|13392.8|13414.2|13394.2|13412.8|13392.8|0
1623160370000|2021-06-08 13:52:50|||||||||1
1623160380000|2021-06-08 13:53:00|13409.9|13389.9|13417.8|13377.8|13417.8|13389.9|13409.9|13377.8|4
1623160390000|2021-06-08 13:53:10|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|0
1623160400000|2021-06-08 13:53:20|13405.3|13385.3|13414.3|13374.3|13414.3|13385.3|13405.3|13374.3|0
1623160460000|2021-06-08 13:54:20|||||||||2
1623160510000|2021-06-08 13:55:10|13413.2|13373.2|13414.7|13374.7|13414.7|13374.7|13413.2|13373.2|68
1623160520000|2021-06-08 13:55:20|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|0
1623160540000|2021-06-08 13:55:40|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|0
1623160670000|2021-06-08 13:57:50|||||||||10
1623160680000|2021-06-08 13:58:00|||||||||8
1623160700000|2021-06-08 13:58:20|13398.7|13378.7|13397.2|13377.2|13398.7|13378.7|13397.2|13377.2|0
1623160710000|2021-06-08 13:58:30|13394.7|13374.7|13394.7|13374.7|13397.2|13377.2|13394.7|13374.7|1
1623160740000|2021-06-08 13:59:00|13407.2|13387.2|13423.3|13403.3|13423.3|13403.3|13407.2|13387.2|6
1623160750000|2021-06-08 13:59:10|||||||||2
1623160840000|2021-06-08 14:00:40|13425.8|13405.8|13425.8|13405.8|13425.8|13405.8|13425.8|13405.8|0
1623160850000|2021-06-08 14:00:50|13424.7|13404.7|13423.3|13403.3|13424.7|13404.7|13423.3|13403.3|0
1623160940000|2021-06-08 14:02:20|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|0
1623161000000|2021-06-08 14:03:20|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|0
1623161040000|2021-06-08 14:04:00|||||||||1
1623161050000|2021-06-08 14:04:10|13418.9|13398.9|13418.3|13398.3|13423.3|13403.3|13418.3|13398.3|1
1623161090000|2021-06-08 14:04:50|13422|13382|13422|13382|13422|13382|13422|13382|5
1623161100000|2021-06-08 14:05:00|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1623161110000|2021-06-08 14:05:10|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|0
1623161120000|2021-06-08 14:05:20|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|1
1623161130000|2021-06-08 14:05:30|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|0
1623161140000|2021-06-08 14:05:40|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|0
1623161160000|2021-06-08 14:06:00|13429.7|13369.7|13429.7|13369.7|13429.7|13369.7|13429.7|13369.7|1
1623161170000|2021-06-08 14:06:10|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|0
1623161210000|2021-06-08 14:06:50|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|0
1623161240000|2021-06-08 14:07:20|13423.3|13383.3|13423.3|13383.3|13423.3|13383.3|13423.3|13383.3|0
1623161250000|2021-06-08 14:07:30|13422.3|13382.3|13420.8|13380.8|13422.3|13382.3|13420.8|13380.8|0
1623161420000|2021-06-08 14:10:20|||||||||25
1623161440000|2021-06-08 14:10:40|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|0
1623161610000|2021-06-08 14:13:30|13407.3|13387.3|13405.8|13385.8|13407.3|13387.3|13405.8|13385.8|0
1623161680000|2021-06-08 14:14:40|||||||||1
1623161890000|2021-06-08 14:18:10|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|0
1623162150000|2021-06-08 14:22:30|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|1
1623162290000|2021-06-08 14:24:50|13412.3|13372.3|13409.8|13369.8|13412.3|13372.3|13409.8|13369.8|3
1623162300000|2021-06-08 14:25:00|13397.3|13377.3|13394.8|13374.8|13397.3|13377.3|13394.8|13374.8|0
1623162450000|2021-06-08 14:27:30|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|0
1623162570000|2021-06-08 14:29:30|13402.1|13382.1|13408.4|13388.4|13408.4|13388.4|13402.1|13382.1|7
1623162990000|2021-06-08 14:36:30|||||||||1
1623163170000|2021-06-08 14:39:30|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|0
1623163870000|2021-06-08 14:51:10|||||||||1
1623163980000|2021-06-08 14:53:00|||||||||1
1623164440000|2021-06-08 15:00:40|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|0
1623164690000|2021-06-08 15:04:50|||||||||2
1623165230000|2021-06-08 15:13:50|||||||||1
1623165650000|2021-06-08 15:20:50|13404.3|13384.3|13410.1|13370.1|13410.1|13384.3|13404.3|13370.1|1
1623166030000|2021-06-08 15:27:10|||||||||1
1623166230000|2021-06-08 15:30:30|13410.2|13370.2|13410.2|13370.2|13410.2|13370.2|13410.2|13370.2|0
1623166350000|2021-06-08 15:32:30|||||||||1
1623166370000|2021-06-08 15:32:50|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|0
1623166400000|2021-06-08 15:33:20|||||||||2
1623166680000|2021-06-08 15:38:00|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|0
1623166730000|2021-06-08 15:38:50|||||||||4
1623166750000|2021-06-08 15:39:10|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|4
1623166930000|2021-06-08 15:42:10|||||||||1
1623167060000|2021-06-08 15:44:20|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1623167090000|2021-06-08 15:44:50|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|0
1623167140000|2021-06-08 15:45:40|13412.7|13392.7|13412.7|13392.7|13412.7|13392.7|13412.7|13392.7|0
1623167370000|2021-06-08 15:49:30|13417.1|13397.1|13420.2|13400.2|13420.2|13400.2|13417.1|13397.1|4
1623167450000|2021-06-08 15:50:50|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|0
1623167650000|2021-06-08 15:54:10|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623167910000|2021-06-08 15:58:30|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|0
1623168020000|2021-06-08 16:00:20|||||||||1
1623168100000|2021-06-08 16:01:40|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|3
1623168320000|2021-06-08 16:05:20|13421.4|13401.4|13421.4|13401.4|13421.4|13401.4|13421.4|13401.4|0
1623168330000|2021-06-08 16:05:30|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623168660000|2021-06-08 16:11:00|13422.4|13402.4|13426.4|13406.4|13426.4|13406.4|13422.4|13402.4|0
1623168670000|2021-06-08 16:11:10|13427.8|13407.8|13416.8|13396.8|13427.8|13407.8|13416.8|13396.8|1
1623168680000|2021-06-08 16:11:20|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|0
1623168780000|2021-06-08 16:13:00|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|0
1623169000000|2021-06-08 16:16:40|13417.4|13397.4|13415.4|13395.4|13418.9|13398.9|13415.4|13395.4|0
1623169270000|2021-06-08 16:21:10|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|0
1623169890000|2021-06-08 16:31:30|||||||||5
1623170000000|2021-06-08 16:33:20||13372.9||13372.9||13372.9||13372.9|6
1623170020000|2021-06-08 16:33:40|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|0
1623170050000|2021-06-08 16:34:10|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|0
1623170170000|2021-06-08 16:36:10|||||||||1
1623170310000|2021-06-08 16:38:30|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|0
1623170320000|2021-06-08 16:38:40|13398|13378|13398|13378|13398|13378|13398|13378|0
1623170330000|2021-06-08 16:38:50|||||||||7
1623170350000|2021-06-08 16:39:10|13396.9|13376.9|13395.5|13375.5|13396.9|13376.9|13395.5|13375.5|0
1623170470000|2021-06-08 16:41:10|||||||||2
1623170720000|2021-06-08 16:45:20|13394.5|13374.5|13393|13373|13394.5|13374.5|13393|13373|0
1623170810000|2021-06-08 16:46:50|||||||||6
1623170820000|2021-06-08 16:47:00|13390.1|13370.1|13389|13369|13390.1|13370.1|13389|13369|1
1623170830000|2021-06-08 16:47:10|13388|13368|13383|13363|13388|13368|13383|13363|1
1623171140000|2021-06-08 16:52:20|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|5
1623171170000|2021-06-08 16:52:50|13362.6|13342.6|13361.6|13341.6|13362.6|13342.6|13361.6|13341.6|0
1623171330000|2021-06-08 16:55:30||13321.6||13321.6||13321.6||13321.6|7
1623171340000|2021-06-08 16:55:40|13349.1|13329.1|13344.1|13324.1|13349.1|13329.1|13344.1|13324.1|2
1623171350000|2021-06-08 16:55:50|13342.6|13322.6|13336.6|13316.6|13342.6|13322.6|13336.6|13316.6|0
1623171460000|2021-06-08 16:57:40|||||||||2
1623171480000|2021-06-08 16:58:00|13348.3|13328.3|13364.1|13324.1|13366.6|13328.3|13348.3|13324.1|7
1623171490000|2021-06-08 16:58:10|13363.1|13323.1|13361.6|13321.6|13363.1|13323.1|13361.6|13321.6|0
1623171500000|2021-06-08 16:58:20|13349.1|13329.1|13346.6|13326.6|13349.1|13329.1|13346.6|13326.6|0
1623171940000|2021-06-08 17:05:40|||||||||3
1623172020000|2021-06-08 17:07:00|13345.6|13325.6|13344.1|13324.1|13345.6|13325.6|13344.1|13324.1|0
1623172070000|2021-06-08 17:07:50|13346.2|13326.2|13344.1|13324.1|13349.1|13329.1|13344.1|13324.1|1
1623172120000|2021-06-08 17:08:40|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|0
1623172130000|2021-06-08 17:08:50|||||||||1
1623172160000|2021-06-08 17:09:20|||||||||20
1623172180000|2021-06-08 17:09:40|13339.2|13319.2|13336.7|13316.7|13339.2|13319.2|13336.7|13316.7|0
1623172200000|2021-06-08 17:10:00|||||||||3
1623172340000|2021-06-08 17:12:20|||||||||2
1623172380000|2021-06-08 17:13:00|13346.9|13326.9|13364.2|13324.2|13364.2|13326.9|13346.9|13324.2|2
1623172390000|2021-06-08 17:13:10|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|0
1623172460000|2021-06-08 17:14:20|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|0
1623172510000|2021-06-08 17:15:10|||||||||2
1623172530000|2021-06-08 17:15:30|13348.1|13328.1|13348.1|13328.1|13348.1|13328.1|13346.7|13326.7|2
1623172570000|2021-06-08 17:16:10|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|0
1623172740000|2021-06-08 17:19:00|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|1
1623172800000|2021-06-08 17:20:00|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|0
1623172820000|2021-06-08 17:20:20|||||||||2
1623172900000|2021-06-08 17:21:40|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|0
1623173080000|2021-06-08 17:24:40|||||||||1
1623173130000|2021-06-08 17:25:30|||||||||3
1623173150000|2021-06-08 17:25:50|||||||||2
1623173180000|2021-06-08 17:26:20|13340.7|13320.7|13339.2|13319.2|13340.7|13320.7|13339.2|13319.2|0
1623173400000|2021-06-08 17:30:00|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|0
1623173550000|2021-06-08 17:32:30|||||||||1
1623173570000|2021-06-08 17:32:50|||||||||1
1623173740000|2021-06-08 17:35:40|13340.7|13320.7|13341.8|13321.8|13341.8|13321.8|13340.7|13320.7|3
1623173940000|2021-06-08 17:39:00|13342.8|13322.8|13345.8|13325.8|13345.8|13325.8|13342.8|13322.8|1
1623173960000|2021-06-08 17:39:20|13342.8|13322.8|13341.8|13321.8|13342.8|13322.8|13341.8|13321.8|1
1623173980000|2021-06-08 17:39:40|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|4
1623174020000|2021-06-08 17:40:20|13344.3|13324.3|13345.8|13325.8|13345.8|13325.8|13344.3|13324.3|3
1623174050000|2021-06-08 17:40:50|13347.2|13327.2|13348.3|13328.3|13348.3|13328.3|13347.2|13327.2|2
1623174250000|2021-06-08 17:44:10|||||||||1
1623174320000|2021-06-08 17:45:20|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|0
1623174330000|2021-06-08 17:45:30|13345.8|13325.8|13345.8|13325.8|13345.8|13325.8|13345.8|13325.8|0
1623174360000|2021-06-08 17:46:00|13344.8|13324.8|13341.8|13321.8|13344.8|13324.8|13341.8|13321.8|2
1623174400000|2021-06-08 17:46:40|13317.9|13297.9|13314.3|13294.3|13317.9|13297.9|13314.3|13294.3|4
1623174460000|2021-06-08 17:47:40|13318.7|13298.7|13322.9|13302.9|13322.9|13302.9|13318.7|13298.7|4
1623174530000|2021-06-08 17:48:50|13334.6|13314.6|13346.8|13306.8|13346.8|13314.6|13334.6|13306.8|7
1623174580000|2021-06-08 17:49:40|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174680000|2021-06-08 17:51:20|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|5
1623174690000|2021-06-08 17:51:30|||||||||1
1623174700000|2021-06-08 17:51:40|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174760000|2021-06-08 17:52:40|||||||||2
1623174770000|2021-06-08 17:52:50|||||||||2
1623174780000|2021-06-08 17:53:00|13329.1|13309.1|13346.9|13306.9|13349.8|13320.8|13329.1|13306.9|0
1623174790000|2021-06-08 17:53:10|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174840000|2021-06-08 17:54:00|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|5
1623174850000|2021-06-08 17:54:10|13338.9|13318.9|13338.9|13318.9|13338.9|13318.9|13338.9|13318.9|0
1623174870000|2021-06-08 17:54:30|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|0
1623174960000|2021-06-08 17:56:00|13343.3|13323.3|13341.9|13321.9|13343.3|13323.3|13341.9|13321.9|0
1623174980000|2021-06-08 17:56:20|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|2
1623175020000|2021-06-08 17:57:00|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1623175030000|2021-06-08 17:57:10|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|0
1623175040000|2021-06-08 17:57:20|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1623175050000|2021-06-08 17:57:30|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|0
1623175060000|2021-06-08 17:57:40|13357.5|13317.5|13363.3|13323.3|13363.3|13323.3|13357.5|13317.5|1
1623175090000|2021-06-08 17:58:10|13364.4|13324.4|13359.4|13319.4|13364.4|13324.4|13359.4|13319.4|10
1623175150000|2021-06-08 17:59:10|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|0
1623175170000|2021-06-08 17:59:30|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|2
1623175210000|2021-06-08 18:00:10|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|0
1623175230000|2021-06-08 18:00:30|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|0
1623175260000|2021-06-08 18:01:00|13352.5|13332.5|13351|13331|13352.5|13332.5|13351|13331|0
1623175270000|2021-06-08 18:01:10|13350|13330|13348.5|13328.5|13350|13330|13348.5|13328.5|0
1623175280000|2021-06-08 18:01:20|13352.5|13332.5|13352.5|13332.5|13352.5|13332.5|13352.5|13332.5|2
1623175390000|2021-06-08 18:03:10|13351.5|13331.5|13350|13330|13351.5|13331.5|13350|13330|0
1623175420000|2021-06-08 18:03:40|13351|13331|13352.5|13332.5|13352.5|13332.5|13351|13331|1
1623175490000|2021-06-08 18:04:50|13357.5|13337.5|13357.5|13337.5|13357.5|13337.5|13357.5|13337.5|0
1623175570000|2021-06-08 18:06:10|13358.6|13338.6|13358.6|13338.6|13358.6|13338.6|13356.1|13336.1|1
1623175580000|2021-06-08 18:06:20|13356.1|13336.1|13356.1|13336.1|13356.1|13336.1|13356.1|13336.1|0
1623175590000|2021-06-08 18:06:30|13357.5|13337.5|13356.1|13336.1|13357.5|13337.5|13356.1|13336.1|2
1623175600000|2021-06-08 18:06:40|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|0
1623175660000|2021-06-08 18:07:40|13352.1|13332.1|13348|13328|13352.1|13332.1|13348|13328|8
1623175680000|2021-06-08 18:08:00|13344.9|13324.9|13340.5|13320.5|13344.9|13324.9|13340.5|13320.5|0
1623175690000|2021-06-08 18:08:10|13339.4|13319.4|13338|13318|13339.4|13319.4|13338|13318|0
1623175730000|2021-06-08 18:08:50|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|0
1623175750000|2021-06-08 18:09:10|13339.4|13319.4|13339.4|13319.4|13339.4|13319.4|13339.4|13319.4|1
1623175780000|2021-06-08 18:09:40|13335|13315|13335|13315|13335|13315|13335|13315|0
1623175850000|2021-06-08 18:10:50|||||||||2
1623175890000|2021-06-08 18:11:30|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|0
1623175900000|2021-06-08 18:11:40|13334|13314|13335|13315|13335|13315|13334|13314|3
1623175920000|2021-06-08 18:12:00|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|0
1623175980000|2021-06-08 18:13:00|13333|13313|13333|13313|13333|13313|13333|13313|2
1623176000000|2021-06-08 18:13:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|1
1623176010000|2021-06-08 18:13:30|||||||||1
1623176030000|2021-06-08 18:13:50|||||||||1
1623176050000|2021-06-08 18:14:10|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|0
1623176060000|2021-06-08 18:14:20|13330.1|13310.1|13328.6|13308.6|13330.1|13310.1|13327.6|13307.6|1
1623176070000|2021-06-08 18:14:30|13330.1|13310.1|13327.6|13307.6|13330.1|13310.1|13327.6|13307.6|1
1623176080000|2021-06-08 18:14:40|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|0
1623176090000|2021-06-08 18:14:50|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|2
1623176110000|2021-06-08 18:15:10|||||||||1
1623176120000|2021-06-08 18:15:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|28
1623176150000|2021-06-08 18:15:50|||||||||1
1623176170000|2021-06-08 18:16:10|||||||||1
1623176180000|2021-06-08 18:16:20|13329.5|13309.5|13328|13308|13329.5|13309.5|13328|13308|0
1623176190000|2021-06-08 18:16:30|13325.5|13305.5|13325.5|13305.5|13325.5|13305.5|13325.5|13305.5|0
1623176230000|2021-06-08 18:17:10|||||||||1
1623176290000|2021-06-08 18:18:10|||||||||1
1623176350000|2021-06-08 18:19:10|||||||||1
1623176370000|2021-06-08 18:19:30|||||||||1
1623196830000|2021-06-09 00:00:30|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|0
1623196840000|2021-06-09 00:00:40|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|0
1623197670000|2021-06-09 00:14:30|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|0
1623198620000|2021-06-09 00:30:20|13358.3|13318.3|13366.2|13306.2|13366.2|13318.3|13358.3|13306.2|0
1623198950000|2021-06-09 00:35:50|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|0
1623199060000|2021-06-09 00:37:40|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|0
1623199420000|2021-06-09 00:43:40|||||||||1
1623199640000|2021-06-09 00:47:20|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|0
1623199990000|2021-06-09 00:53:10|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|0
1623200370000|2021-06-09 00:59:30|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|2
1623200740000|2021-06-09 01:05:40|||||||||2
1623201510000|2021-06-09 01:18:30|13314|13294|13314|13294|13314|13294|13314|13294|0
1623202780000|2021-06-09 01:39:40|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|0
1623245400000|2021-06-09 13:30:00|13365.4|13305.4|13362.9|13302.9|13365.4|13305.4|13362.9|13302.9|27
1623245410000|2021-06-09 13:30:10|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|6
1623245440000|2021-06-09 13:30:40|||||||||1
1623245450000|2021-06-09 13:30:50|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|0
1623245480000|2021-06-09 13:31:20|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|0
1623245510000|2021-06-09 13:31:50|13348.4|13308.4|13346.9|13306.9|13348.4|13308.4|13346.9|13306.9|1
1623245810000|2021-06-09 13:36:50|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|0
1623245840000|2021-06-09 13:37:20|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|1
1623245850000|2021-06-09 13:37:30|13336.8|13316.8|13331.9|13311.9|13336.8|13316.8|13331.9|13311.9|0
1623245930000|2021-06-09 13:38:50|||||||||2
1623245950000|2021-06-09 13:39:10|||||||||1
1623245970000|2021-06-09 13:39:30|||||||||1
1623246110000|2021-06-09 13:41:50|||||||||7
1623246340000|2021-06-09 13:45:40|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|0
1623246520000|2021-06-09 13:48:40|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|0
1623246740000|2021-06-09 13:52:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|1
1623246750000|2021-06-09 13:52:30|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|0
1623246760000|2021-06-09 13:52:40|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|0
1623246930000|2021-06-09 13:55:30|||||||||1
1623247050000|2021-06-09 13:57:30|||||||||6
1623247470000|2021-06-09 14:04:30|||||||||1
1623247600000|2021-06-09 14:06:40|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|0
1623247680000|2021-06-09 14:08:00|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|0
1623247700000|2021-06-09 14:08:20|13338.6|13318.6|13352.5|13312.5|13352.5|13318.6|13338.6|13312.5|11
1623247710000|2021-06-09 14:08:30|13350|13310|13350|13310|13350|13310|13350|13310|0
1623248300000|2021-06-09 14:18:20|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|0
1623248370000|2021-06-09 14:19:30|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|0
1623248520000|2021-06-09 14:22:00|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|10
1623248530000|2021-06-09 14:22:10|||||||||4
1623248550000|2021-06-09 14:22:30|||||||||1
1623248580000|2021-06-09 14:23:00|||||||||1
1623248750000|2021-06-09 14:25:50|||||||||3
1623248800000|2021-06-09 14:26:40|13357.6|13337.6|13357.6|13337.6|13357.6|13337.6|13357.6|13337.6|2
1623248810000|2021-06-09 14:26:50|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|0
1623248840000|2021-06-09 14:27:20|||||||||1
1623248870000|2021-06-09 14:27:50|13366.1|13346.1|13370.1|13350.1|13370.1|13350.1|13366.1|13346.1|3
